Spire Inc (SR) Exchange: NYSE
Data as of May 2, 2025
$76.48 ($0.19) 0.25%
Spire Inc - Daily Information
Click for more stock information on Spire Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.56 |
| Previous Close | $76.48 |
| High | $77.07 |
| Low | $75.53 |
| Adjusted Open | $76.56 |
| Previous Adjusted Close | $76.48 |
| Adjusted High | $77.07 |
| Adjusted Low | $75.53 |
About Spire Inc (SR)
Spire Inc (SR) is a leading energy company which provides energy services for both residential and commercial customers. Founded in 2017, the company has rapidly grown with the opening of new offices in Houston, Dallas and San Antonio. Spire Inc offers electricity, natural gas, solar power, and energy efficiency solutions. They provide customers with competitive prices, personalized plans and straightforward advice. Customers are also provided with innovative tools such as the Spire Rewards program which gives discounts of up to 40% off of bills and free energy-saving upgrades. Spire Inc also serves communities by giving to local charities and providing access to renewable energy sources. The company also has a commitment to sustainability, with plans to mitigate 25 million tons of carbon emissions by 2024.
Invest in Spire Inc (SR)
Historical Stock Data for Spire Inc (SR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $76.56 | $77.07 | $75.53 | $76.48 | $76.48 | 399,730 |
| 2025-05-01 | $76.91 | $76.91 | $75.55 | $76.29 | $76.29 | 527,213 |
| 2025-04-30 | $77.58 | $77.58 | $73.05 | $76.54 | $76.54 | 715,092 |
| 2025-04-29 | $77.22 | $77.58 | $76.86 | $77.06 | $77.06 | 563,553 |
| 2025-04-28 | $76.85 | $77.41 | $76.26 | $77.39 | $77.39 | 438,509 |
| 2025-04-25 | $76.57 | $78.54 | $76.27 | $77.02 | $77.02 | 472,136 |
| 2025-04-24 | $77.36 | $78.07 | $76.88 | $77.96 | $77.96 | 371,363 |
| 2025-04-23 | $77.48 | $78.23 | $76.85 | $77.51 | $77.51 | 389,310 |
| 2025-04-22 | $77.18 | $78.48 | $77.15 | $77.88 | $77.88 | 402,545 |
| 2025-04-21 | $77.59 | $77.93 | $75.97 | $76.70 | $76.70 | 474,324 |
| 2025-04-17 | $77.39 | $79.02 | $77.39 | $77.60 | $77.60 | 365,261 |
| 2025-04-16 | $77.02 | $78.13 | $76.93 | $77.52 | $77.52 | 508,073 |
| 2025-04-15 | $76.47 | $77.16 | $76.25 | $76.77 | $76.77 | 384,319 |
| 2025-04-14 | $76.08 | $76.61 | $74.80 | $76.30 | $76.30 | 347,543 |
| 2025-04-11 | $74.74 | $75.65 | $73.45 | $75.04 | $75.04 | 370,978 |
| 2025-04-10 | $74.25 | $75.84 | $73.11 | $74.65 | $74.65 | 475,205 |
| 2025-04-09 | $73.27 | $76.44 | $71.28 | $74.56 | $74.56 | 618,756 |
| 2025-04-08 | $74.89 | $76.15 | $73.27 | $73.96 | $73.96 | 746,191 |
| 2025-04-07 | $73.89 | $76.29 | $72.17 | $73.73 | $73.73 | 721,529 |
| 2025-04-04 | $77.56 | $78.43 | $74.41 | $75.79 | $75.79 | 631,369 |
| 2025-04-03 | $78.17 | $79.81 | $77.99 | $79.07 | $79.07 | 576,405 |
| 2025-04-02 | $78.39 | $79.22 | $78.27 | $78.83 | $78.83 | 268,195 |
| 2025-04-01 | $78.28 | $78.90 | $77.81 | $78.75 | $78.75 | 453,659 |
| 2025-03-31 | $78.32 | $79.11 | $77.64 | $78.25 | $78.25 | 412,190 |
| 2025-03-28 | $77.87 | $78.53 | $77.43 | $78.20 | $78.20 | 508,636 |
| 2025-03-27 | $77.63 | $77.93 | $77.10 | $77.49 | $77.49 | 360,842 |
| 2025-03-26 | $76.96 | $77.72 | $76.96 | $77.31 | $77.31 | 359,827 |
| 2025-03-25 | $76.85 | $77.36 | $76.12 | $76.78 | $76.78 | 401,761 |
| 2025-03-24 | $76.76 | $77.52 | $76.31 | $77.03 | $77.03 | 353,145 |
| 2025-03-21 | $76.93 | $77.36 | $76.00 | $76.41 | $76.41 | 833,463 |
| 2025-03-20 | $78.11 | $78.83 | $77.10 | $77.41 | $77.41 | 877,053 |
| 2025-03-19 | $76.91 | $77.05 | $76.01 | $76.91 | $76.91 | 360,079 |
| 2025-03-18 | $76.20 | $76.64 | $75.37 | $76.31 | $76.31 | 434,511 |
| 2025-03-17 | $75.80 | $76.96 | $75.80 | $76.27 | $76.27 | 333,993 |
| 2025-03-14 | $74.92 | $76.19 | $74.72 | $76.11 | $76.11 | 564,532 |
| 2025-03-13 | $75.37 | $75.94 | $73.94 | $74.79 | $74.79 | 611,431 |
| 2025-03-12 | $75.13 | $75.80 | $73.91 | $75.01 | $75.01 | 558,997 |
| 2025-03-11 | $75.63 | $76.25 | $74.68 | $75.36 | $75.36 | 449,447 |
| 2025-03-10 | $76.50 | $77.43 | $75.29 | $75.94 | $75.16 | 571,689 |
| 2025-03-07 | $76.20 | $77.21 | $76.05 | $76.50 | $76.50 | 599,516 |
| 2025-03-06 | $76.20 | $76.37 | $74.70 | $75.95 | $75.95 | 446,281 |
| 2025-03-05 | $76.27 | $77.15 | $76.27 | $76.76 | $76.76 | 319,161 |
| 2025-03-04 | $77.74 | $78.80 | $76.88 | $76.90 | $76.90 | 564,375 |
| 2025-03-03 | $76.82 | $78.33 | $76.43 | $78.02 | $78.02 | 398,330 |
| 2025-02-28 | $76.37 | $76.96 | $76.10 | $76.86 | $76.86 | 490,858 |
| 2025-02-27 | $75.20 | $76.30 | $74.60 | $75.84 | $75.84 | 428,056 |
| 2025-02-26 | $75.88 | $76.80 | $75.79 | $76.39 | $76.39 | 529,215 |
| 2025-02-25 | $76.01 | $76.41 | $75.05 | $75.64 | $75.64 | 432,146 |
| 2025-02-24 | $75.48 | $76.26 | $75.09 | $75.91 | $75.91 | 329,822 |
| 2025-02-21 | $74.45 | $75.70 | $74.03 | $75.07 | $75.07 | 454,867 |
| 2025-02-20 | $73.79 | $74.47 | $73.12 | $73.94 | $73.94 | 250,029 |
| 2025-02-19 | $74.29 | $74.70 | $73.93 | $74.35 | $74.35 | 202,168 |
| 2025-02-18 | $73.79 | $74.81 | $73.23 | $74.71 | $74.71 | 295,758 |
| 2025-02-14 | $73.52 | $74.50 | $73.26 | $73.91 | $73.91 | 899,721 |
| 2025-02-13 | $72.90 | $73.56 | $72.63 | $73.37 | $73.37 | 292,105 |
| 2025-02-12 | $71.92 | $73.15 | $71.92 | $72.97 | $72.97 | 261,698 |
| 2025-02-11 | $71.60 | $72.97 | $71.60 | $72.95 | $72.95 | 289,448 |
| 2025-02-10 | $71.50 | $72.10 | $71.18 | $71.88 | $71.88 | 270,257 |
| 2025-02-07 | $72.04 | $72.28 | $71.27 | $71.38 | $71.38 | 409,136 |
| 2025-02-06 | $72.29 | $73.49 | $71.99 | $72.27 | $72.27 | 889,921 |
| 2025-02-05 | $68.48 | $71.87 | $68.48 | $71.22 | $71.22 | 393,184 |
| 2025-02-04 | $70.55 | $71.52 | $70.16 | $71.05 | $71.05 | 452,696 |
| 2025-02-03 | $69.91 | $71.57 | $69.82 | $71.42 | $71.42 | 289,455 |
| 2025-01-31 | $71.13 | $71.35 | $70.35 | $70.96 | $70.96 | 731,544 |
| 2025-01-30 | $70.14 | $71.99 | $69.90 | $71.64 | $71.64 | 374,505 |
| 2025-01-29 | $70.59 | $71.30 | $68.96 | $69.45 | $69.45 | 380,419 |
| 2025-01-28 | $70.71 | $71.11 | $70.03 | $70.59 | $70.59 | 199,512 |
| 2025-01-27 | $70.75 | $71.27 | $69.76 | $71.09 | $71.09 | 391,092 |
| 2025-01-24 | $68.70 | $69.67 | $68.68 | $69.65 | $69.65 | 257,773 |
| 2025-01-23 | $69.79 | $69.95 | $68.94 | $69.39 | $69.39 | 282,515 |
| 2025-01-22 | $71.68 | $71.68 | $69.35 | $69.50 | $69.50 | 402,745 |
| 2025-01-21 | $70.01 | $72.78 | $70.01 | $72.32 | $72.32 | 612,436 |
| 2025-01-17 | $68.97 | $69.85 | $68.80 | $69.60 | $69.60 | 295,077 |
| 2025-01-16 | $67.63 | $68.77 | $67.34 | $68.71 | $68.71 | 443,234 |
| 2025-01-15 | $68.43 | $68.43 | $67.16 | $67.59 | $67.59 | 256,100 |
| 2025-01-14 | $66.41 | $67.46 | $66.33 | $67.44 | $67.44 | 190,391 |
| 2025-01-13 | $65.64 | $66.36 | $65.48 | $66.29 | $66.29 | 201,449 |
| 2025-01-10 | $66.61 | $67.04 | $65.15 | $65.62 | $65.62 | 324,288 |
| 2025-01-08 | $65.91 | $67.39 | $65.78 | $67.39 | $67.39 | 388,227 |
| 2025-01-07 | $66.10 | $66.96 | $65.90 | $66.50 | $66.50 | 349,664 |
| 2025-01-06 | $67.95 | $68.10 | $66.13 | $66.24 | $66.24 | 322,065 |
| 2025-01-03 | $68.43 | $69.00 | $68.03 | $68.56 | $68.56 | 302,295 |
| 2025-01-02 | $68.41 | $68.50 | $67.70 | $68.40 | $68.40 | 493,264 |
| 2024-12-31 | $67.76 | $68.02 | $66.98 | $67.83 | $67.83 | 324,123 |
| 2024-12-30 | $67.06 | $67.73 | $66.53 | $67.46 | $67.46 | 200,923 |
| 2024-12-27 | $67.00 | $67.50 | $66.67 | $67.12 | $67.12 | 160,601 |
| 2024-12-26 | $66.65 | $67.66 | $66.61 | $67.53 | $67.53 | 272,034 |
| 2024-12-24 | $66.60 | $67.11 | $66.27 | $67.11 | $67.11 | 106,434 |
| 2024-12-23 | $66.23 | $66.68 | $65.75 | $66.65 | $66.65 | 263,510 |
| 2024-12-20 | $65.57 | $67.01 | $65.21 | $66.69 | $66.69 | 1,335,929 |
| 2024-12-19 | $64.80 | $65.99 | $64.54 | $65.55 | $65.55 | 299,299 |
| 2024-12-18 | $68.21 | $68.79 | $64.44 | $64.46 | $64.46 | 451,639 |
| 2024-12-17 | $67.31 | $68.55 | $67.31 | $68.30 | $68.30 | 405,994 |
| 2024-12-16 | $67.61 | $68.13 | $67.11 | $67.89 | $67.89 | 560,209 |
| 2024-12-13 | $67.61 | $67.87 | $67.11 | $67.70 | $67.70 | 259,780 |
| 2024-12-12 | $69.18 | $69.43 | $68.01 | $68.11 | $68.11 | 256,853 |
| 2024-12-11 | $69.52 | $69.57 | $68.70 | $68.71 | $68.71 | 427,034 |
| 2024-12-10 | $69.70 | $70.72 | $68.80 | $70.13 | $69.34 | 283,422 |
| 2024-12-09 | $70.80 | $71.37 | $69.66 | $69.87 | $69.08 | 367,251 |
| 2024-12-06 | $71.04 | $71.04 | $70.08 | $70.42 | $69.62 | 171,155 |
| 2024-12-05 | $71.74 | $72.48 | $70.61 | $70.76 | $69.96 | 319,932 |
| 2024-12-04 | $71.47 | $72.20 | $71.41 | $71.80 | $70.99 | 400,319 |
| 2024-12-03 | $73.20 | $73.20 | $71.67 | $71.72 | $70.91 | 258,061 |
| 2024-12-02 | $73.61 | $73.61 | $72.14 | $72.43 | $71.61 | 334,232 |
| 2024-11-29 | $73.53 | $73.63 | $73.00 | $73.19 | $72.36 | 140,414 |
| 2024-11-27 | $73.25 | $73.64 | $72.78 | $73.11 | $72.28 | 325,836 |
| 2024-11-26 | $73.06 | $73.24 | $72.12 | $72.60 | $71.78 | 305,843 |
| 2024-11-25 | $72.89 | $73.52 | $72.60 | $73.38 | $72.55 | 557,649 |
| 2024-11-22 | $71.00 | $72.71 | $70.75 | $72.55 | $72.55 | 500,350 |
| 2024-11-21 | $69.14 | $70.73 | $68.44 | $70.66 | $70.66 | 405,323 |
| 2024-11-20 | $67.33 | $68.44 | $67.00 | $68.39 | $68.39 | 326,500 |
| 2024-11-19 | $67.60 | $68.01 | $67.02 | $67.93 | $67.93 | 457,658 |
| 2024-11-18 | $66.28 | $68.35 | $66.28 | $68.19 | $68.19 | 540,340 |
| 2024-11-15 | $66.27 | $67.27 | $66.13 | $67.01 | $67.01 | 332,598 |
| 2024-11-14 | $65.96 | $66.35 | $65.67 | $65.92 | $65.92 | 319,988 |
| 2024-11-13 | $66.73 | $66.89 | $65.63 | $65.69 | $65.69 | 189,739 |
| 2024-11-12 | $66.19 | $67.28 | $66.07 | $66.15 | $66.15 | 323,097 |
| 2024-11-11 | $64.75 | $66.19 | $64.45 | $66.08 | $66.08 | 394,477 |
| 2024-11-08 | $64.33 | $65.12 | $63.67 | $64.42 | $64.42 | 363,813 |
| 2024-11-07 | $64.92 | $65.57 | $63.89 | $63.94 | $63.94 | 322,994 |
| 2024-11-06 | $63.78 | $65.57 | $63.78 | $65.09 | $65.09 | 622,902 |
| 2024-11-05 | $61.96 | $62.82 | $61.92 | $62.80 | $62.80 | 442,663 |
| 2024-11-04 | $62.34 | $62.99 | $61.87 | $62.24 | $62.24 | 267,699 |
| 2024-11-01 | $63.82 | $64.02 | $62.31 | $62.51 | $62.51 | 253,063 |
| 2024-10-31 | $64.50 | $65.06 | $63.81 | $63.86 | $63.86 | 427,156 |
| 2024-10-30 | $64.88 | $65.02 | $64.37 | $64.48 | $64.48 | 342,125 |
| 2024-10-29 | $64.73 | $64.95 | $64.26 | $64.51 | $64.51 | 315,304 |
| 2024-10-28 | $65.22 | $65.77 | $65.14 | $65.27 | $65.27 | 239,120 |
| 2024-10-25 | $65.99 | $65.99 | $64.78 | $64.83 | $64.83 | 186,434 |
| 2024-10-24 | $66.16 | $66.16 | $65.36 | $65.62 | $65.62 | 247,922 |
| 2024-10-23 | $65.98 | $66.41 | $65.62 | $65.83 | $65.83 | 428,207 |
| 2024-10-22 | $66.16 | $66.79 | $65.59 | $66.39 | $66.39 | 804,949 |
| 2024-10-21 | $65.48 | $66.40 | $64.57 | $66.25 | $66.25 | 777,669 |
| 2024-10-18 | $64.12 | $65.28 | $63.84 | $65.25 | $65.25 | 432,506 |
| 2024-10-17 | $64.80 | $65.13 | $61.56 | $63.78 | $63.78 | 1,292,840 |
| 2024-10-16 | $65.96 | $66.92 | $65.96 | $66.80 | $66.80 | 332,930 |
| 2024-10-15 | $65.66 | $66.35 | $65.26 | $65.56 | $65.56 | 314,329 |
| 2024-10-14 | $64.84 | $65.30 | $64.51 | $65.26 | $65.26 | 247,518 |
| 2024-10-11 | $64.00 | $64.97 | $64.00 | $64.87 | $64.87 | 167,132 |
| 2024-10-10 | $64.25 | $64.54 | $63.74 | $63.90 | $63.90 | 261,464 |
| 2024-10-09 | $64.65 | $65.30 | $64.14 | $64.35 | $64.35 | 245,970 |
| 2024-10-08 | $64.29 | $65.02 | $64.22 | $64.49 | $64.49 | 352,031 |
| 2024-10-07 | $64.86 | $64.96 | $63.83 | $64.25 | $64.25 | 352,524 |
| 2024-10-04 | $65.00 | $65.47 | $64.81 | $65.12 | $65.12 | 236,595 |
| 2024-10-03 | $65.46 | $65.59 | $65.00 | $65.03 | $65.03 | 169,740 |
| 2024-10-02 | $66.54 | $67.06 | $65.52 | $65.69 | $65.69 | 284,725 |
| 2024-10-01 | $67.27 | $67.55 | $66.77 | $66.93 | $66.93 | 268,055 |
| 2024-09-30 | $67.26 | $67.66 | $66.92 | $67.29 | $67.29 | 229,067 |
| 2024-09-27 | $66.65 | $67.36 | $66.65 | $67.14 | $67.14 | 254,755 |
| 2024-09-26 | $66.86 | $67.23 | $66.21 | $66.34 | $66.34 | 200,385 |
| 2024-09-25 | $67.21 | $67.26 | $66.48 | $66.78 | $66.78 | 323,308 |
| 2024-09-24 | $66.96 | $67.48 | $66.64 | $66.79 | $66.79 | 272,582 |
| 2024-09-23 | $66.89 | $67.23 | $66.70 | $67.10 | $67.10 | 376,367 |
| 2024-09-20 | $66.54 | $66.90 | $65.95 | $66.56 | $66.56 | 1,161,554 |
| 2024-09-19 | $66.86 | $66.86 | $66.00 | $66.77 | $66.77 | 433,227 |
| 2024-09-18 | $66.81 | $67.60 | $66.59 | $66.80 | $66.80 | 331,058 |
| 2024-09-17 | $67.30 | $67.81 | $66.83 | $66.92 | $66.92 | 196,187 |
| 2024-09-16 | $66.60 | $67.14 | $66.49 | $66.95 | $66.95 | 334,589 |
| 2024-09-13 | $65.50 | $66.31 | $65.41 | $66.28 | $66.28 | 383,347 |
| 2024-09-12 | $64.72 | $65.49 | $64.72 | $65.01 | $65.01 | 424,699 |
| 2024-09-11 | $65.85 | $65.87 | $64.42 | $64.77 | $64.77 | 648,563 |
| 2024-09-10 | $65.69 | $66.94 | $65.69 | $66.91 | $66.91 | 294,216 |
| 2024-09-09 | $65.54 | $65.99 | $64.91 | $65.74 | $65.74 | 323,436 |
| 2024-09-06 | $66.13 | $66.36 | $65.47 | $65.54 | $65.54 | 277,161 |
| 2024-09-05 | $66.24 | $66.56 | $65.89 | $65.96 | $65.96 | 388,765 |
| 2024-09-04 | $66.18 | $66.60 | $65.56 | $65.80 | $65.80 | 205,145 |
| 2024-09-03 | $65.71 | $66.22 | $65.50 | $66.15 | $66.15 | 655,782 |
| 2024-08-30 | $65.69 | $66.03 | $65.28 | $65.97 | $65.97 | 855,019 |
| 2024-08-29 | $65.62 | $65.87 | $65.01 | $65.46 | $65.46 | 287,471 |
| 2024-08-28 | $64.93 | $66.10 | $64.93 | $65.30 | $65.30 | 248,116 |
| 2024-08-27 | $65.49 | $66.09 | $65.00 | $65.14 | $65.14 | 250,484 |
| 2024-08-26 | $65.98 | $66.37 | $65.50 | $65.53 | $65.53 | 421,715 |
| 2024-08-23 | $65.20 | $65.76 | $64.99 | $65.60 | $65.60 | 352,455 |
| 2024-08-22 | $64.94 | $65.01 | $64.40 | $64.84 | $64.84 | 193,818 |
| 2024-08-21 | $64.61 | $65.07 | $64.37 | $65.01 | $65.01 | 220,902 |
| 2024-08-20 | $64.32 | $65.24 | $64.20 | $64.68 | $64.68 | 426,272 |
| 2024-08-19 | $64.84 | $65.06 | $64.42 | $64.50 | $64.50 | 295,183 |
| 2024-08-16 | $64.46 | $64.88 | $64.08 | $64.72 | $64.72 | 370,686 |
| 2024-08-15 | $64.65 | $64.65 | $63.59 | $64.25 | $64.25 | 413,961 |
| 2024-08-14 | $64.00 | $64.07 | $63.55 | $63.86 | $63.86 | 248,587 |
| 2024-08-13 | $63.90 | $64.20 | $63.51 | $63.99 | $63.99 | 269,170 |
| 2024-08-12 | $63.94 | $64.01 | $63.18 | $63.48 | $63.48 | 226,964 |
| 2024-08-09 | $64.00 | $64.34 | $63.29 | $64.21 | $64.21 | 335,060 |
| 2024-08-08 | $64.66 | $65.02 | $63.87 | $64.04 | $64.04 | 343,548 |
| 2024-08-07 | $64.74 | $65.05 | $64.27 | $64.75 | $64.75 | 289,901 |
| 2024-08-06 | $63.75 | $64.85 | $63.51 | $64.22 | $64.22 | 399,334 |
| 2024-08-05 | $65.39 | $65.64 | $63.51 | $63.93 | $63.93 | 580,921 |
| 2024-08-02 | $66.13 | $66.94 | $65.01 | $66.11 | $66.11 | 609,631 |
| 2024-08-01 | $66.58 | $67.09 | $64.88 | $66.27 | $66.27 | 347,892 |
| 2024-07-31 | $65.67 | $67.35 | $65.25 | $66.59 | $66.59 | 719,461 |
| 2024-07-30 | $67.50 | $67.63 | $66.88 | $67.58 | $67.58 | 501,343 |
| 2024-07-29 | $67.84 | $67.98 | $67.00 | $67.27 | $67.27 | 481,106 |
| 2024-07-26 | $67.67 | $67.95 | $67.04 | $67.77 | $67.77 | 495,753 |
| 2024-07-25 | $66.94 | $68.02 | $66.80 | $67.13 | $67.13 | 503,392 |
| 2024-07-24 | $66.46 | $67.11 | $66.25 | $66.67 | $66.67 | 454,242 |
| 2024-07-23 | $66.15 | $66.77 | $65.48 | $66.15 | $66.15 | 374,756 |
| 2024-07-22 | $65.70 | $66.11 | $65.31 | $66.05 | $66.05 | 215,815 |
| 2024-07-19 | $65.66 | $65.66 | $64.53 | $65.50 | $65.50 | 228,403 |
| 2024-07-18 | $65.52 | $66.37 | $65.26 | $65.51 | $65.51 | 436,613 |
| 2024-07-17 | $64.68 | $66.30 | $64.63 | $65.92 | $65.92 | 339,451 |
| 2024-07-16 | $62.90 | $64.63 | $62.84 | $64.53 | $64.53 | 416,704 |
| 2024-07-15 | $62.40 | $62.86 | $62.02 | $62.44 | $62.44 | 313,230 |
| 2024-07-12 | $62.00 | $62.96 | $61.95 | $62.16 | $62.16 | 360,524 |
| 2024-07-11 | $60.53 | $62.13 | $60.27 | $61.61 | $61.61 | 362,552 |
| 2024-07-10 | $59.56 | $59.74 | $59.00 | $59.72 | $59.72 | 293,543 |
| 2024-07-09 | $59.00 | $59.38 | $58.64 | $59.21 | $59.21 | 500,590 |
| 2024-07-08 | $59.96 | $60.26 | $59.10 | $59.15 | $59.15 | 283,763 |
| 2024-07-05 | $59.97 | $60.41 | $59.65 | $59.76 | $59.76 | 177,912 |
| 2024-07-03 | $60.75 | $60.79 | $59.93 | $60.04 | $60.04 | 98,519 |
| 2024-07-02 | $60.31 | $60.85 | $60.14 | $60.59 | $60.59 | 243,005 |
| 2024-07-01 | $60.88 | $61.49 | $60.05 | $60.32 | $60.32 | 306,871 |
| 2024-06-28 | $60.43 | $60.89 | $60.19 | $60.73 | $60.73 | 1,068,973 |
| 2024-06-27 | $59.39 | $60.16 | $59.23 | $60.10 | $60.10 | 321,757 |
| 2024-06-26 | $58.90 | $59.22 | $58.27 | $59.21 | $59.21 | 342,957 |
| 2024-06-25 | $59.34 | $59.46 | $58.66 | $58.91 | $58.91 | 290,374 |
| 2024-06-24 | $58.65 | $59.39 | $58.65 | $59.28 | $59.28 | 248,243 |
| 2024-06-21 | $58.70 | $59.12 | $58.39 | $58.60 | $58.60 | 935,860 |
| 2024-06-20 | $58.23 | $59.05 | $58.23 | $58.59 | $58.59 | 240,488 |
| 2024-06-18 | $58.56 | $58.84 | $58.19 | $58.41 | $58.41 | 514,763 |
| 2024-06-17 | $58.09 | $59.04 | $58.09 | $58.59 | $58.59 | 283,198 |
| 2024-06-14 | $57.77 | $58.61 | $57.77 | $58.47 | $58.47 | 514,239 |
| 2024-06-13 | $58.56 | $58.94 | $57.96 | $58.21 | $58.21 | 390,919 |
| 2024-06-12 | $59.87 | $59.88 | $58.48 | $58.65 | $58.65 | 304,711 |
| 2024-06-11 | $58.71 | $59.44 | $58.50 | $59.02 | $59.02 | 217,501 |
| 2024-06-10 | $59.50 | $60.01 | $59.09 | $59.90 | $59.14 | 259,620 |
| 2024-06-07 | $59.55 | $60.17 | $59.34 | $59.74 | $58.99 | 232,488 |
| 2024-06-06 | $60.19 | $60.62 | $59.98 | $60.12 | $59.36 | 192,994 |
| 2024-06-05 | $61.50 | $61.79 | $60.51 | $60.59 | $59.82 | 342,133 |
| 2024-06-04 | $61.00 | $61.72 | $60.79 | $61.64 | $60.86 | 285,100 |
| 2024-06-03 | $61.46 | $62.09 | $61.23 | $61.31 | $60.54 | 257,885 |
| 2024-05-31 | $60.15 | $61.34 | $60.05 | $61.29 | $61.29 | 339,637 |
| 2024-05-30 | $59.38 | $60.10 | $59.32 | $59.96 | $59.96 | 237,625 |
| 2024-05-29 | $58.77 | $59.24 | $58.49 | $59.10 | $59.10 | 230,408 |
| 2024-05-28 | $59.98 | $60.29 | $59.23 | $59.33 | $59.33 | 318,392 |
| 2024-05-24 | $60.48 | $60.66 | $59.55 | $59.68 | $59.68 | 237,946 |
| 2024-05-23 | $61.63 | $61.65 | $60.13 | $60.26 | $60.26 | 260,212 |
| 2024-05-22 | $62.96 | $63.07 | $61.84 | $62.01 | $62.01 | 264,463 |
| 2024-05-21 | $62.94 | $63.50 | $62.82 | $63.24 | $63.24 | 281,462 |
| 2024-05-20 | $62.50 | $62.97 | $62.40 | $62.91 | $62.91 | 214,885 |
| 2024-05-17 | $62.29 | $62.63 | $61.89 | $62.59 | $62.59 | 286,793 |
| 2024-05-16 | $61.96 | $62.32 | $61.70 | $62.31 | $62.31 | 251,304 |
| 2024-05-15 | $62.50 | $62.50 | $61.90 | $62.01 | $62.01 | 269,663 |
| 2024-05-14 | $62.75 | $62.86 | $61.75 | $61.85 | $61.85 | 258,152 |
| 2024-05-13 | $62.15 | $62.61 | $62.02 | $62.20 | $62.20 | 356,471 |
| 2024-05-10 | $61.89 | $62.10 | $61.17 | $61.88 | $61.88 | 259,492 |
| 2024-05-09 | $61.64 | $61.94 | $61.44 | $61.67 | $61.67 | 377,140 |
| 2024-05-08 | $61.69 | $62.06 | $61.30 | $61.58 | $61.58 | 499,681 |
| 2024-05-07 | $61.24 | $62.09 | $61.10 | $61.81 | $61.81 | 367,278 |
| 2024-05-06 | $61.81 | $61.81 | $61.06 | $61.17 | $61.17 | 472,067 |
| 2024-05-03 | $62.37 | $62.47 | $61.04 | $61.31 | $61.31 | 441,248 |
| 2024-05-02 | $61.02 | $62.31 | $60.97 | $61.68 | $61.68 | 556,618 |
| 2024-05-01 | $62.10 | $63.21 | $61.40 | $61.90 | $61.90 | 501,405 |
| 2024-04-30 | $61.47 | $62.15 | $60.93 | $61.79 | $61.79 | 445,255 |
| 2024-04-29 | $61.63 | $62.01 | $61.50 | $61.61 | $61.61 | 311,528 |
| 2024-04-26 | $61.56 | $62.39 | $61.27 | $61.40 | $61.40 | 361,004 |
| 2024-04-25 | $62.05 | $62.15 | $61.30 | $61.75 | $61.75 | 331,780 |
| 2024-04-24 | $60.63 | $62.15 | $60.45 | $62.05 | $62.05 | 567,119 |
| 2024-04-23 | $60.36 | $61.53 | $60.36 | $61.17 | $61.17 | 304,999 |
| 2024-04-22 | $60.89 | $61.76 | $60.65 | $61.38 | $61.38 | 225,785 |
| 2024-04-19 | $59.46 | $61.19 | $59.46 | $60.91 | $60.91 | 477,161 |
| 2024-04-18 | $58.38 | $59.47 | $58.23 | $59.40 | $59.40 | 371,026 |
| 2024-04-17 | $58.50 | $58.99 | $58.12 | $58.18 | $58.18 | 396,271 |
| 2024-04-16 | $57.94 | $58.41 | $57.27 | $58.14 | $58.14 | 394,746 |
| 2024-04-15 | $58.84 | $59.02 | $57.69 | $58.39 | $58.39 | 337,726 |
| 2024-04-12 | $59.00 | $59.94 | $58.52 | $58.66 | $58.66 | 487,760 |
| 2024-04-11 | $58.60 | $58.87 | $57.90 | $58.69 | $58.69 | 285,221 |
| 2024-04-10 | $59.14 | $59.17 | $57.96 | $58.48 | $58.48 | 249,920 |
| 2024-04-09 | $60.30 | $60.64 | $59.91 | $60.30 | $60.30 | 248,770 |
| 2024-04-08 | $59.40 | $60.05 | $59.40 | $60.04 | $60.04 | 295,284 |
| 2024-04-05 | $59.44 | $59.72 | $58.99 | $59.34 | $59.34 | 285,340 |
| 2024-04-04 | $61.04 | $61.04 | $59.60 | $59.90 | $59.90 | 289,983 |
| 2024-04-03 | $60.70 | $60.92 | $60.31 | $60.42 | $60.42 | 249,016 |
| 2024-04-02 | $60.66 | $61.47 | $60.66 | $61.04 | $61.04 | 326,645 |
| 2024-04-01 | $61.43 | $61.60 | $60.57 | $60.95 | $60.95 | 280,344 |
| 2024-03-28 | $60.75 | $61.68 | $60.75 | $61.37 | $61.37 | 361,643 |
| 2024-03-27 | $59.86 | $60.68 | $59.86 | $60.57 | $60.57 | 404,914 |
| 2024-03-26 | $60.02 | $60.02 | $58.96 | $59.53 | $59.53 | 276,789 |
| 2024-03-25 | $60.12 | $60.36 | $59.48 | $59.86 | $59.86 | 286,766 |
| 2024-03-22 | $60.08 | $60.08 | $59.44 | $59.77 | $59.77 | 287,586 |
| 2024-03-21 | $60.00 | $60.43 | $59.62 | $59.66 | $59.66 | 319,157 |
| 2024-03-20 | $58.99 | $60.21 | $58.99 | $59.96 | $59.96 | 278,840 |
| 2024-03-19 | $58.99 | $59.72 | $58.82 | $59.26 | $59.26 | 276,416 |
| 2024-03-18 | $59.59 | $59.72 | $58.67 | $58.88 | $58.88 | 302,096 |
| 2024-03-15 | $59.51 | $60.33 | $59.25 | $59.59 | $59.59 | 1,228,992 |
| 2024-03-14 | $60.05 | $60.20 | $59.22 | $59.81 | $59.81 | 481,531 |
| 2024-03-13 | $60.84 | $61.33 | $60.31 | $60.41 | $60.41 | 383,388 |
| 2024-03-12 | $60.85 | $61.21 | $60.51 | $60.97 | $60.97 | 381,184 |
| 2024-03-11 | $60.48 | $61.36 | $60.48 | $61.16 | $61.16 | 384,565 |
| 2024-03-08 | $60.89 | $61.07 | $60.49 | $60.70 | $60.70 | 550,458 |
| 2024-03-07 | $61.18 | $61.61 | $60.87 | $61.15 | $60.40 | 297,264 |
| 2024-03-06 | $61.27 | $61.28 | $60.35 | $60.74 | $59.99 | 435,719 |
| 2024-03-05 | $61.12 | $61.57 | $60.41 | $60.74 | $60.74 | 309,255 |
| 2024-03-04 | $59.47 | $60.97 | $59.47 | $60.91 | $60.91 | 308,041 |
| 2024-03-01 | $59.08 | $59.78 | $58.51 | $59.61 | $59.61 | 272,320 |
| 2024-02-29 | $59.79 | $59.81 | $59.09 | $59.32 | $59.32 | 421,815 |
| 2024-02-28 | $58.80 | $59.48 | $58.80 | $59.37 | $59.37 | 316,663 |
| 2024-02-27 | $58.81 | $59.11 | $58.59 | $59.07 | $59.07 | 196,560 |
| 2024-02-26 | $58.71 | $58.74 | $57.94 | $58.53 | $58.53 | 292,965 |
| 2024-02-23 | $59.50 | $59.72 | $58.86 | $59.14 | $59.14 | 474,925 |
| 2024-02-22 | $59.06 | $59.65 | $58.42 | $59.60 | $59.60 | 439,131 |
| 2024-02-21 | $59.58 | $60.12 | $59.27 | $59.73 | $59.73 | 404,291 |
| 2024-02-20 | $59.34 | $60.70 | $59.34 | $59.81 | $59.81 | 609,549 |
| 2024-02-16 | $59.97 | $60.10 | $59.21 | $59.42 | $59.42 | 409,276 |
| 2024-02-15 | $58.77 | $60.22 | $58.77 | $60.03 | $60.03 | 533,263 |
| 2024-02-14 | $57.92 | $58.66 | $57.13 | $58.50 | $58.50 | 637,087 |
| 2024-02-13 | $58.12 | $58.47 | $56.99 | $57.74 | $57.74 | 525,648 |
| 2024-02-12 | $58.35 | $59.45 | $58.35 | $59.34 | $59.34 | 359,787 |
| 2024-02-09 | $58.18 | $58.55 | $57.97 | $58.35 | $58.35 | 441,064 |
| 2024-02-08 | $57.77 | $58.74 | $57.43 | $58.46 | $58.46 | 1,202,284 |
| 2024-02-07 | $57.97 | $58.24 | $57.53 | $57.86 | $57.86 | 485,317 |
| 2024-02-06 | $57.87 | $58.25 | $57.33 | $57.95 | $57.95 | 532,665 |
| 2024-02-05 | $58.25 | $58.73 | $57.47 | $58.03 | $58.03 | 782,445 |
| 2024-02-02 | $58.49 | $59.49 | $57.98 | $59.00 | $59.00 | 831,182 |
| 2024-02-01 | $57.71 | $59.37 | $57.15 | $59.27 | $59.27 | 1,649,162 |
| 2024-01-31 | $58.46 | $58.52 | $56.36 | $56.77 | $56.77 | 3,158,687 |
| 2024-01-30 | $58.36 | $58.53 | $57.83 | $58.03 | $58.03 | 576,324 |
| 2024-01-29 | $58.11 | $58.76 | $57.77 | $58.53 | $58.53 | 510,626 |
| 2024-01-26 | $59.14 | $59.36 | $58.11 | $58.15 | $58.15 | 371,014 |
| 2024-01-25 | $60.15 | $60.15 | $58.51 | $58.83 | $58.83 | 683,964 |
| 2024-01-24 | $61.29 | $61.48 | $59.07 | $59.50 | $59.50 | 809,895 |
| 2024-01-23 | $60.37 | $60.99 | $59.95 | $60.81 | $60.81 | 924,683 |
| 2024-01-22 | $59.22 | $60.52 | $58.85 | $60.17 | $60.17 | 953,501 |
| 2024-01-19 | $58.47 | $58.82 | $57.63 | $58.79 | $58.79 | 512,063 |
| 2024-01-18 | $58.41 | $58.54 | $57.60 | $58.20 | $58.20 | 432,891 |
| 2024-01-17 | $58.47 | $59.30 | $57.89 | $58.41 | $58.41 | 482,214 |
| 2024-01-16 | $60.09 | $60.09 | $58.81 | $59.00 | $59.00 | 598,827 |
| 2024-01-12 | $60.57 | $60.77 | $59.87 | $60.09 | $60.09 | 257,987 |
| 2024-01-11 | $61.12 | $61.12 | $59.53 | $59.84 | $59.84 | 530,544 |
| 2024-01-10 | $61.76 | $61.91 | $61.26 | $61.41 | $61.41 | 354,926 |
| 2024-01-09 | $62.48 | $62.48 | $61.65 | $61.74 | $61.74 | 419,821 |
| 2024-01-08 | $62.80 | $63.19 | $62.24 | $63.06 | $63.06 | 325,967 |
| 2024-01-05 | $62.61 | $63.43 | $62.32 | $62.70 | $62.70 | 397,057 |
| 2024-01-04 | $63.90 | $63.93 | $62.74 | $63.08 | $63.08 | 798,794 |
| 2024-01-03 | $63.76 | $64.64 | $63.03 | $63.68 | $63.68 | 499,868 |
| 2024-01-02 | $62.34 | $64.14 | $62.09 | $63.76 | $63.76 | 481,176 |
| 2023-12-29 | $62.09 | $62.58 | $61.87 | $62.34 | $62.34 | 380,353 |
| 2023-12-28 | $62.27 | $63.07 | $62.27 | $62.41 | $62.41 | 279,223 |
| 2023-12-27 | $63.40 | $63.40 | $62.35 | $62.58 | $62.58 | 341,038 |
| 2023-12-26 | $63.77 | $64.08 | $63.28 | $63.30 | $63.30 | 626,331 |
| 2023-12-22 | $63.24 | $64.66 | $62.99 | $63.78 | $63.78 | 466,422 |
| 2023-12-21 | $62.88 | $63.34 | $62.39 | $62.99 | $62.99 | 322,400 |
| 2023-12-20 | $63.62 | $64.21 | $62.57 | $62.70 | $62.70 | 353,687 |
| 2023-12-19 | $63.04 | $63.83 | $62.94 | $63.58 | $63.58 | 460,341 |
| 2023-12-18 | $63.33 | $63.46 | $62.61 | $62.80 | $62.80 | 346,332 |
| 2023-12-15 | $64.66 | $64.69 | $62.56 | $62.93 | $62.93 | 1,396,698 |
| 2023-12-14 | $65.71 | $66.48 | $64.54 | $64.66 | $64.66 | 955,957 |
| 2023-12-13 | $63.64 | $65.57 | $63.37 | $65.30 | $65.30 | 566,841 |
| 2023-12-12 | $63.44 | $63.94 | $62.41 | $63.90 | $63.90 | 1,108,766 |
| 2023-12-11 | $62.61 | $63.39 | $62.26 | $63.38 | $63.38 | 333,527 |
| 2023-12-08 | $63.23 | $63.41 | $62.65 | $62.88 | $62.88 | 266,416 |
| 2023-12-07 | $63.34 | $64.15 | $63.19 | $63.90 | $63.14 | 532,045 |
| 2023-12-06 | $62.19 | $63.47 | $62.07 | $63.45 | $62.70 | 395,805 |
| 2023-12-05 | $62.42 | $62.60 | $61.53 | $61.84 | $61.84 | 275,812 |
| 2023-12-04 | $61.59 | $62.91 | $61.59 | $62.57 | $62.57 | 457,279 |
| 2023-12-01 | $60.80 | $62.09 | $60.53 | $61.88 | $61.88 | 427,965 |
| 2023-11-30 | $61.07 | $61.35 | $60.49 | $61.01 | $61.01 | 513,453 |
| 2023-11-29 | $61.53 | $61.96 | $60.69 | $60.92 | $60.92 | 261,849 |
| 2023-11-28 | $60.90 | $61.68 | $60.33 | $61.33 | $61.33 | 319,475 |
| 2023-11-27 | $60.73 | $60.94 | $59.91 | $60.91 | $60.91 | 320,405 |
| 2023-11-24 | $60.54 | $60.95 | $60.34 | $60.73 | $60.73 | 116,218 |
| 2023-11-22 | $60.17 | $60.66 | $59.59 | $60.53 | $60.53 | 294,429 |
| 2023-11-21 | $60.81 | $60.90 | $59.59 | $59.76 | $59.76 | 416,513 |
| 2023-11-20 | $61.13 | $61.15 | $60.25 | $60.96 | $60.96 | 350,797 |
| 2023-11-17 | $60.02 | $61.36 | $59.59 | $61.36 | $61.36 | 391,069 |
| 2023-11-16 | $60.54 | $60.54 | $58.92 | $59.74 | $59.74 | 398,117 |
| 2023-11-15 | $59.44 | $60.50 | $59.05 | $59.91 | $59.91 | 401,881 |
| 2023-11-14 | $58.60 | $59.72 | $58.60 | $59.64 | $59.64 | 431,385 |
| 2023-11-13 | $57.08 | $57.65 | $56.54 | $57.23 | $57.23 | 213,248 |
| 2023-11-10 | $57.34 | $57.35 | $56.60 | $56.92 | $56.92 | 232,828 |
| 2023-11-09 | $57.55 | $57.74 | $56.96 | $57.16 | $57.16 | 266,900 |
| 2023-11-08 | $57.79 | $57.79 | $56.46 | $57.05 | $57.05 | 211,896 |
| 2023-11-07 | $58.18 | $58.41 | $57.60 | $57.88 | $57.88 | 236,381 |
| 2023-11-06 | $58.99 | $59.09 | $58.00 | $58.14 | $58.14 | 263,854 |
| 2023-11-03 | $59.21 | $60.05 | $58.87 | $59.39 | $59.39 | 380,679 |
| 2023-11-02 | $57.04 | $58.43 | $56.93 | $58.19 | $58.19 | 256,746 |
| 2023-11-01 | $55.77 | $57.03 | $54.95 | $56.82 | $56.82 | 410,769 |
| 2023-10-31 | $55.03 | $55.64 | $54.70 | $55.63 | $55.63 | 352,225 |
| 2023-10-30 | $55.20 | $55.67 | $54.15 | $54.99 | $54.99 | 234,843 |
| 2023-10-27 | $55.35 | $55.71 | $54.24 | $54.80 | $54.80 | 351,516 |
| 2023-10-26 | $55.80 | $56.01 | $55.35 | $55.52 | $55.52 | 284,016 |
| 2023-10-25 | $55.11 | $55.55 | $54.74 | $55.37 | $55.37 | 302,123 |
| 2023-10-24 | $56.87 | $57.56 | $55.40 | $55.49 | $55.49 | 323,265 |
| 2023-10-23 | $57.24 | $57.49 | $56.30 | $56.52 | $56.52 | 358,717 |
| 2023-10-20 | $57.83 | $58.29 | $57.51 | $57.61 | $57.61 | 344,002 |
| 2023-10-19 | $58.45 | $58.94 | $57.49 | $57.56 | $57.56 | 533,389 |
| 2023-10-18 | $59.09 | $59.45 | $58.69 | $58.86 | $58.86 | 262,068 |
| 2023-10-17 | $58.10 | $59.61 | $58.10 | $59.43 | $59.43 | 470,902 |
| 2023-10-16 | $58.12 | $58.63 | $57.63 | $58.41 | $58.41 | 270,245 |
| 2023-10-13 | $57.59 | $58.18 | $57.31 | $57.66 | $57.66 | 239,826 |
| 2023-10-12 | $58.51 | $58.51 | $57.32 | $57.58 | $57.58 | 256,086 |
| 2023-10-11 | $58.54 | $58.79 | $58.28 | $58.60 | $58.60 | 245,344 |
| 2023-10-10 | $58.17 | $58.66 | $58.14 | $58.39 | $58.39 | 273,162 |
| 2023-10-09 | $57.50 | $58.51 | $57.44 | $57.96 | $57.96 | 350,770 |
| 2023-10-06 | $56.39 | $57.85 | $56.02 | $57.50 | $57.50 | 480,612 |
| 2023-10-05 | $55.58 | $56.93 | $55.30 | $56.84 | $56.84 | 373,994 |
| 2023-10-04 | $55.41 | $56.11 | $54.92 | $55.73 | $55.73 | 468,218 |
| 2023-10-03 | $54.53 | $55.46 | $53.77 | $55.32 | $55.32 | 443,106 |
| 2023-10-02 | $56.46 | $56.46 | $54.41 | $54.75 | $54.75 | 618,608 |
| 2023-09-29 | $57.05 | $57.78 | $56.35 | $56.58 | $56.58 | 414,253 |
| 2023-09-28 | $56.49 | $56.58 | $55.34 | $55.90 | $55.90 | 388,750 |
| 2023-09-27 | $57.13 | $57.35 | $56.09 | $56.30 | $56.30 | 412,289 |
| 2023-09-26 | $58.25 | $58.51 | $57.19 | $57.24 | $57.24 | 405,260 |
| 2023-09-25 | $58.10 | $58.66 | $57.56 | $58.54 | $58.54 | 283,934 |
| 2023-09-22 | $58.34 | $58.87 | $58.12 | $58.37 | $58.37 | 300,166 |
| 2023-09-21 | $59.01 | $59.07 | $58.24 | $58.53 | $58.53 | 371,297 |
| 2023-09-20 | $59.26 | $59.69 | $58.73 | $58.76 | $58.76 | 253,070 |
| 2023-09-19 | $60.02 | $60.25 | $58.98 | $59.00 | $59.00 | 332,124 |
| 2023-09-18 | $60.55 | $60.58 | $59.76 | $59.89 | $59.89 | 258,980 |
| 2023-09-15 | $60.49 | $61.18 | $60.26 | $60.65 | $60.65 | 1,025,313 |
| 2023-09-14 | $60.75 | $61.19 | $60.34 | $60.68 | $60.68 | 317,919 |
| 2023-09-13 | $59.87 | $60.56 | $59.72 | $60.37 | $60.37 | 565,847 |
| 2023-09-12 | $59.29 | $59.90 | $59.14 | $59.77 | $59.77 | 208,971 |
| 2023-09-11 | $59.08 | $59.93 | $59.08 | $59.37 | $59.37 | 473,991 |
| 2023-09-08 | $58.68 | $59.11 | $58.48 | $58.95 | $58.95 | 234,815 |
| 2023-09-07 | $59.22 | $60.11 | $58.97 | $59.39 | $58.67 | 347,090 |
| 2023-09-06 | $57.60 | $58.49 | $57.29 | $58.46 | $57.75 | 457,531 |
| 2023-09-05 | $58.30 | $58.36 | $57.28 | $57.47 | $56.78 | 426,397 |
| 2023-09-01 | $58.80 | $59.16 | $58.44 | $58.73 | $58.73 | 258,338 |
| 2023-08-31 | $59.17 | $59.50 | $58.32 | $58.41 | $58.41 | 417,873 |
| 2023-08-30 | $59.50 | $59.97 | $59.20 | $59.26 | $59.26 | 239,901 |
| 2023-08-29 | $59.26 | $59.56 | $58.94 | $59.47 | $59.47 | 277,492 |
| 2023-08-28 | $58.87 | $59.40 | $58.79 | $59.07 | $59.07 | 299,587 |
| 2023-08-25 | $58.77 | $59.06 | $58.47 | $58.85 | $58.85 | 267,033 |
| 2023-08-24 | $58.56 | $59.34 | $58.50 | $58.57 | $58.57 | 265,854 |
| 2023-08-23 | $59.08 | $59.11 | $58.50 | $58.85 | $58.85 | 413,009 |
| 2023-08-22 | $58.47 | $59.18 | $58.41 | $58.99 | $58.99 | 250,337 |
| 2023-08-21 | $59.00 | $59.24 | $58.37 | $58.90 | $58.90 | 304,872 |
| 2023-08-18 | $59.37 | $59.87 | $59.02 | $59.15 | $59.15 | 272,831 |
| 2023-08-17 | $59.04 | $59.48 | $59.01 | $59.24 | $59.24 | 340,614 |
| 2023-08-16 | $58.84 | $59.20 | $58.73 | $59.03 | $59.03 | 361,557 |
| 2023-08-15 | $58.50 | $58.76 | $58.00 | $58.63 | $58.63 | 303,343 |
| 2023-08-14 | $59.98 | $59.98 | $58.75 | $58.88 | $58.88 | 275,611 |
| 2023-08-11 | $60.16 | $60.30 | $59.82 | $59.98 | $59.98 | 174,452 |
| 2023-08-10 | $60.24 | $60.71 | $59.96 | $59.98 | $59.98 | 333,213 |
| 2023-08-09 | $59.82 | $60.71 | $59.78 | $60.24 | $60.24 | 292,021 |
| 2023-08-08 | $60.69 | $60.88 | $59.58 | $60.05 | $60.05 | 266,443 |
| 2023-08-07 | $60.77 | $61.18 | $60.23 | $60.84 | $60.84 | 260,711 |
| 2023-08-04 | $60.59 | $61.33 | $60.36 | $60.77 | $60.77 | 407,334 |
| 2023-08-03 | $60.99 | $61.32 | $60.20 | $60.68 | $60.68 | 518,097 |
| 2023-08-02 | $61.30 | $62.00 | $59.48 | $61.34 | $61.34 | 844,244 |
| 2023-08-01 | $63.47 | $63.82 | $62.00 | $62.05 | $62.05 | 301,706 |
| 2023-07-31 | $63.64 | $63.94 | $63.02 | $63.57 | $63.57 | 343,315 |
| 2023-07-28 | $64.34 | $64.34 | $63.28 | $63.42 | $63.42 | 221,036 |
| 2023-07-27 | $65.19 | $65.41 | $63.51 | $63.89 | $63.89 | 544,019 |
| 2023-07-26 | $65.15 | $65.89 | $64.75 | $65.24 | $65.24 | 580,541 |
| 2023-07-25 | $65.18 | $65.51 | $64.65 | $65.15 | $65.15 | 656,706 |
| 2023-07-24 | $65.23 | $65.51 | $64.55 | $65.37 | $65.37 | 291,500 |
| 2023-07-21 | $65.68 | $65.94 | $65.02 | $65.23 | $65.23 | 547,050 |
| 2023-07-20 | $64.56 | $65.50 | $64.28 | $65.43 | $65.43 | 230,080 |
| 2023-07-19 | $63.86 | $64.37 | $63.38 | $64.27 | $64.27 | 482,775 |
| 2023-07-18 | $63.21 | $64.22 | $62.50 | $63.51 | $63.51 | 849,102 |
| 2023-07-17 | $63.03 | $63.53 | $62.40 | $63.16 | $63.16 | 315,752 |
| 2023-07-14 | $63.64 | $63.73 | $62.41 | $63.03 | $63.03 | 457,015 |
| 2023-07-13 | $63.66 | $64.16 | $63.62 | $63.85 | $63.85 | 602,462 |
| 2023-07-12 | $64.13 | $64.56 | $63.70 | $63.86 | $63.86 | 522,900 |
| 2023-07-11 | $63.17 | $63.37 | $62.74 | $63.19 | $63.19 | 809,071 |
| 2023-07-10 | $62.24 | $63.07 | $62.20 | $62.98 | $62.98 | 346,204 |
| 2023-07-07 | $62.27 | $62.81 | $61.78 | $62.14 | $62.14 | 467,874 |
| 2023-07-06 | $63.10 | $63.22 | $62.28 | $62.45 | $62.45 | 447,144 |
| 2023-07-05 | $63.36 | $64.34 | $63.13 | $63.65 | $63.65 | 272,311 |
| 2023-07-03 | $63.03 | $63.83 | $63.03 | $63.50 | $63.50 | 139,622 |
| 2023-06-30 | $63.43 | $63.94 | $63.04 | $63.44 | $63.44 | 378,198 |
| 2023-06-29 | $62.42 | $63.13 | $62.32 | $63.02 | $63.02 | 320,577 |
| 2023-06-28 | $62.71 | $63.50 | $62.40 | $62.58 | $62.58 | 284,399 |
| 2023-06-27 | $62.95 | $63.59 | $62.56 | $63.09 | $63.09 | 240,492 |
| 2023-06-26 | $62.91 | $63.59 | $62.43 | $62.98 | $62.98 | 328,250 |
| 2023-06-23 | $63.77 | $64.12 | $62.37 | $62.71 | $62.71 | 476,042 |
| 2023-06-22 | $64.01 | $64.11 | $63.40 | $63.82 | $63.82 | 369,357 |
| 2023-06-21 | $62.97 | $64.25 | $62.27 | $63.93 | $63.93 | 330,643 |
| 2023-06-20 | $63.45 | $63.75 | $62.62 | $63.00 | $63.00 | 484,183 |
| 2023-06-16 | $64.11 | $64.14 | $62.97 | $63.49 | $63.49 | 611,289 |
| 2023-06-15 | $63.85 | $64.05 | $63.34 | $63.69 | $63.69 | 526,470 |
| 2023-06-14 | $64.30 | $65.22 | $63.75 | $63.97 | $63.97 | 980,934 |
| 2023-06-13 | $65.37 | $66.58 | $65.37 | $66.11 | $66.11 | 201,323 |
| 2023-06-12 | $66.00 | $66.37 | $65.09 | $65.66 | $65.66 | 247,313 |
| 2023-06-09 | $66.62 | $66.62 | $65.68 | $66.09 | $66.09 | 268,464 |
| 2023-06-08 | $67.77 | $67.77 | $66.64 | $67.31 | $66.58 | 262,360 |
| 2023-06-07 | $65.86 | $68.04 | $65.58 | $68.01 | $67.28 | 378,322 |
| 2023-06-06 | $65.04 | $65.90 | $64.60 | $65.49 | $64.78 | 292,841 |
| 2023-06-05 | $65.11 | $65.35 | $64.19 | $64.64 | $63.94 | 232,179 |
| 2023-06-02 | $63.73 | $65.57 | $63.58 | $65.51 | $65.51 | 312,087 |
| 2023-06-01 | $64.82 | $64.82 | $63.47 | $63.59 | $63.59 | 236,387 |
| 2023-05-31 | $65.03 | $65.04 | $64.11 | $64.57 | $64.57 | 270,471 |
| 2023-05-30 | $65.76 | $65.90 | $64.53 | $64.88 | $64.88 | 211,110 |
| 2023-05-26 | $65.67 | $65.87 | $64.67 | $65.72 | $65.72 | 198,742 |
| 2023-05-25 | $66.00 | $66.32 | $64.69 | $65.65 | $65.65 | 255,971 |
| 2023-05-24 | $67.91 | $67.98 | $66.01 | $66.04 | $66.04 | 335,189 |
| 2023-05-23 | $67.91 | $68.94 | $67.10 | $68.03 | $68.03 | 193,186 |
| 2023-05-22 | $68.02 | $68.35 | $67.58 | $67.89 | $67.89 | 184,540 |
| 2023-05-19 | $68.32 | $68.40 | $67.61 | $68.00 | $68.00 | 210,331 |
| 2023-05-18 | $67.58 | $67.98 | $67.27 | $67.79 | $67.79 | 260,675 |
| 2023-05-17 | $67.55 | $68.17 | $67.16 | $68.05 | $68.05 | 245,801 |
| 2023-05-16 | $68.19 | $68.54 | $67.01 | $67.24 | $67.24 | 204,488 |
| 2023-05-15 | $69.34 | $69.34 | $67.87 | $68.03 | $68.03 | 178,519 |
| 2023-05-12 | $68.92 | $69.23 | $68.08 | $69.09 | $69.09 | 216,285 |
| 2023-05-11 | $69.12 | $69.37 | $68.14 | $68.61 | $68.61 | 168,792 |
| 2023-05-10 | $69.13 | $69.99 | $68.39 | $69.32 | $69.32 | 320,079 |
| 2023-05-09 | $68.33 | $68.60 | $67.48 | $68.44 | $68.44 | 195,899 |
| 2023-05-08 | $69.55 | $69.93 | $68.04 | $68.32 | $68.32 | 210,929 |
| 2023-05-05 | $68.71 | $69.67 | $67.92 | $69.56 | $69.56 | 321,089 |
| 2023-05-04 | $67.51 | $68.45 | $66.41 | $68.39 | $68.39 | 234,140 |
| 2023-05-03 | $67.44 | $69.19 | $67.20 | $67.70 | $67.70 | 490,646 |
| 2023-05-02 | $67.10 | $67.61 | $65.93 | $66.64 | $66.64 | 301,011 |
| 2023-05-01 | $67.78 | $68.74 | $67.58 | $67.64 | $67.64 | 199,154 |
| 2023-04-28 | $68.74 | $68.96 | $67.50 | $67.73 | $67.73 | 253,353 |
| 2023-04-27 | $67.71 | $68.76 | $67.29 | $68.74 | $68.74 | 174,178 |
| 2023-04-26 | $69.25 | $69.56 | $67.10 | $67.65 | $67.65 | 314,321 |
| 2023-04-25 | $69.25 | $70.00 | $69.16 | $69.83 | $69.83 | 155,089 |
| 2023-04-24 | $70.20 | $70.24 | $69.34 | $69.63 | $69.63 | 142,905 |
| 2023-04-21 | $70.17 | $70.33 | $69.23 | $69.91 | $69.91 | 160,616 |
| 2023-04-20 | $70.60 | $70.60 | $69.50 | $69.78 | $69.78 | 165,085 |
| 2023-04-19 | $69.39 | $70.05 | $69.15 | $69.95 | $69.95 | 170,683 |
| 2023-04-18 | $69.57 | $69.80 | $68.10 | $69.02 | $69.02 | 197,656 |
| 2023-04-17 | $68.19 | $70.15 | $68.12 | $69.66 | $69.66 | 268,736 |
| 2023-04-14 | $69.10 | $69.33 | $67.89 | $68.01 | $68.01 | 264,207 |
| 2023-04-13 | $69.50 | $69.85 | $67.77 | $69.31 | $69.31 | 303,938 |
| 2023-04-12 | $71.31 | $71.54 | $69.67 | $69.74 | $69.74 | 250,573 |
| 2023-04-11 | $71.35 | $72.07 | $70.77 | $71.07 | $71.07 | 178,411 |
| 2023-04-10 | $70.69 | $71.51 | $70.49 | $71.34 | $71.34 | 255,432 |
| 2023-04-06 | $71.97 | $71.97 | $70.63 | $71.09 | $71.09 | 227,263 |
| 2023-04-05 | $69.77 | $71.58 | $69.77 | $71.52 | $71.52 | 367,571 |
| 2023-04-04 | $69.74 | $69.86 | $68.87 | $69.57 | $69.57 | 216,549 |
| 2023-04-03 | $69.80 | $70.30 | $69.37 | $69.64 | $69.64 | 227,552 |
| 2023-03-31 | $71.18 | $71.44 | $69.76 | $70.14 | $70.14 | 461,047 |
| 2023-03-30 | $70.56 | $70.92 | $69.97 | $70.83 | $70.83 | 227,180 |
| 2023-03-29 | $69.15 | $70.67 | $69.15 | $70.28 | $70.28 | 262,627 |
| 2023-03-28 | $68.80 | $69.80 | $68.72 | $69.24 | $69.24 | 195,626 |
| 2023-03-27 | $69.80 | $70.05 | $69.11 | $69.28 | $69.28 | 231,551 |
| 2023-03-24 | $66.82 | $69.22 | $66.68 | $69.21 | $69.21 | 204,660 |
| 2023-03-23 | $67.21 | $68.25 | $66.44 | $66.82 | $66.82 | 243,224 |
| 2023-03-22 | $69.01 | $69.37 | $67.34 | $67.41 | $67.41 | 231,922 |
| 2023-03-21 | $70.66 | $70.83 | $68.11 | $68.88 | $68.88 | 240,559 |
| 2023-03-20 | $70.48 | $71.64 | $70.28 | $70.31 | $70.31 | 252,423 |
| 2023-03-17 | $70.84 | $70.86 | $69.28 | $70.01 | $70.01 | 677,642 |
| 2023-03-16 | $69.07 | $71.82 | $69.07 | $71.06 | $71.06 | 392,389 |
| 2023-03-15 | $68.92 | $70.14 | $68.49 | $69.54 | $69.54 | 323,886 |
| 2023-03-14 | $68.94 | $70.37 | $68.69 | $69.65 | $69.65 | 486,966 |
| 2023-03-13 | $65.98 | $68.86 | $65.98 | $67.89 | $67.89 | 276,799 |
| 2023-03-10 | $67.17 | $67.20 | $65.60 | $66.48 | $66.48 | 281,720 |
| 2023-03-09 | $67.68 | $68.15 | $67.11 | $67.23 | $67.23 | 296,889 |
| 2023-03-08 | $68.25 | $68.77 | $67.75 | $68.33 | $67.61 | 251,818 |
| 2023-03-07 | $68.90 | $68.95 | $67.50 | $68.04 | $67.32 | 427,653 |
| 2023-03-06 | $69.89 | $70.48 | $68.68 | $68.77 | $68.04 | 888,075 |
| 2023-03-03 | $70.13 | $70.22 | $69.27 | $69.98 | $69.24 | 390,463 |
| 2023-03-02 | $70.05 | $70.05 | $69.20 | $69.71 | $68.97 | 276,419 |
| 2023-03-01 | $70.01 | $70.63 | $69.06 | $70.45 | $69.70 | 293,199 |
| 2023-02-28 | $70.89 | $71.72 | $70.28 | $70.40 | $69.65 | 346,264 |
| 2023-02-27 | $71.96 | $72.59 | $70.93 | $71.23 | $70.48 | 144,258 |
| 2023-02-24 | $71.23 | $71.76 | $70.56 | $71.64 | $70.88 | 176,158 |
| 2023-02-23 | $72.20 | $72.65 | $71.51 | $71.91 | $71.15 | 248,426 |
| 2023-02-22 | $71.99 | $72.54 | $71.54 | $72.10 | $71.34 | 227,561 |
| 2023-02-21 | $72.21 | $72.44 | $71.50 | $71.67 | $70.91 | 167,378 |
| 2023-02-17 | $72.31 | $73.06 | $71.51 | $72.92 | $72.15 | 255,929 |
| 2023-02-16 | $71.10 | $72.56 | $70.50 | $71.81 | $71.05 | 212,389 |
| 2023-02-15 | $71.00 | $72.25 | $70.52 | $71.99 | $71.23 | 243,059 |
| 2023-02-14 | $72.73 | $72.73 | $71.33 | $71.57 | $70.81 | 212,864 |
| 2023-02-13 | $72.77 | $73.28 | $71.86 | $73.09 | $72.32 | 202,784 |
| 2023-02-10 | $71.75 | $72.87 | $71.53 | $72.77 | $72.00 | 239,501 |
| 2023-02-09 | $72.73 | $73.19 | $71.38 | $71.68 | $70.92 | 179,142 |
| 2023-02-08 | $73.70 | $74.07 | $72.50 | $72.67 | $71.90 | 232,422 |
| 2023-02-07 | $74.05 | $74.85 | $73.20 | $74.44 | $73.65 | 230,480 |
| 2023-02-06 | $75.30 | $75.61 | $74.11 | $75.21 | $74.41 | 247,957 |
| 2023-02-03 | $74.54 | $75.62 | $72.89 | $75.59 | $75.59 | 352,413 |
| 2023-02-02 | $74.25 | $75.83 | $73.81 | $74.50 | $74.50 | 473,904 |
| 2023-02-01 | $75.75 | $75.75 | $72.05 | $74.25 | $74.25 | 759,227 |
| 2023-01-31 | $71.30 | $72.71 | $71.13 | $72.22 | $72.22 | 636,796 |
| 2023-01-30 | $71.11 | $71.76 | $70.86 | $70.94 | $70.94 | 182,789 |
| 2023-01-27 | $71.20 | $71.68 | $70.81 | $71.31 | $71.31 | 153,711 |
| 2023-01-26 | $70.90 | $71.31 | $70.66 | $71.06 | $71.06 | 132,723 |
| 2023-01-25 | $70.45 | $71.42 | $70.13 | $71.06 | $71.06 | 221,558 |
| 2023-01-24 | $70.29 | $71.28 | $69.58 | $71.03 | $71.03 | 186,539 |
| 2023-01-23 | $70.29 | $71.01 | $69.73 | $70.40 | $70.40 | 182,592 |
| 2023-01-20 | $70.38 | $70.53 | $68.90 | $70.00 | $70.00 | 229,638 |
| 2023-01-19 | $70.13 | $70.66 | $69.53 | $70.16 | $70.16 | 264,038 |
| 2023-01-18 | $71.64 | $72.36 | $70.12 | $70.39 | $70.39 | 203,342 |
| 2023-01-17 | $72.57 | $73.38 | $71.25 | $71.64 | $71.64 | 222,887 |
| 2023-01-13 | $72.68 | $73.40 | $71.99 | $73.12 | $73.12 | 161,684 |
| 2023-01-12 | $73.07 | $73.44 | $72.60 | $72.83 | $72.83 | 225,148 |
| 2023-01-11 | $72.12 | $73.02 | $72.12 | $72.82 | $72.82 | 263,830 |
| 2023-01-10 | $71.52 | $72.27 | $71.25 | $72.03 | $72.03 | 175,069 |
| 2023-01-09 | $71.90 | $72.09 | $70.86 | $71.68 | $71.68 | 203,790 |
| 2023-01-06 | $71.10 | $72.24 | $71.10 | $72.11 | $72.11 | 204,647 |
| 2023-01-05 | $70.45 | $70.45 | $69.20 | $70.09 | $70.09 | 217,496 |
| 2023-01-04 | $69.91 | $71.67 | $69.36 | $70.81 | $70.81 | 238,881 |
| 2023-01-03 | $69.51 | $69.68 | $67.93 | $69.46 | $69.46 | 244,422 |
| 2022-12-30 | $69.84 | $70.11 | $68.25 | $68.86 | $68.86 | 205,928 |
| 2022-12-29 | $69.57 | $70.81 | $69.33 | $70.19 | $70.19 | 248,791 |
| 2022-12-28 | $70.33 | $70.54 | $69.28 | $69.28 | $69.28 | 176,221 |
| 2022-12-27 | $69.91 | $70.06 | $69.23 | $69.93 | $69.93 | 141,341 |
| 2022-12-23 | $68.60 | $70.00 | $68.30 | $69.70 | $69.70 | 266,044 |
| 2022-12-22 | $68.09 | $68.71 | $67.20 | $68.47 | $68.47 | 266,385 |
| 2022-12-21 | $66.87 | $68.35 | $66.87 | $68.34 | $68.34 | 317,559 |
| 2022-12-20 | $66.47 | $67.08 | $66.19 | $66.56 | $66.56 | 215,112 |
| 2022-12-19 | $66.06 | $66.66 | $65.88 | $66.40 | $66.40 | 214,212 |
| 2022-12-16 | $65.88 | $66.66 | $64.65 | $65.80 | $65.80 | 1,219,554 |
| 2022-12-15 | $67.84 | $67.94 | $66.13 | $66.87 | $66.87 | 234,036 |
| 2022-12-14 | $68.30 | $69.14 | $67.75 | $67.85 | $67.85 | 340,987 |
| 2022-12-13 | $68.61 | $70.21 | $67.81 | $68.00 | $68.00 | 681,899 |
| 2022-12-12 | $66.87 | $68.45 | $66.86 | $68.42 | $68.42 | 340,088 |
| 2022-12-09 | $67.72 | $68.37 | $67.46 | $67.70 | $67.70 | 217,116 |
| 2022-12-08 | $68.23 | $69.12 | $67.78 | $68.81 | $68.09 | 244,138 |
| 2022-12-07 | $67.66 | $69.15 | $67.47 | $68.79 | $68.07 | 355,559 |
| 2022-12-06 | $65.26 | $67.64 | $64.96 | $67.52 | $66.81 | 557,509 |
| 2022-12-05 | $67.02 | $67.34 | $64.08 | $65.13 | $65.13 | 819,177 |
| 2022-12-02 | $70.81 | $70.97 | $67.90 | $68.74 | $68.74 | 827,733 |
| 2022-12-01 | $74.52 | $74.52 | $70.75 | $71.19 | $71.19 | 420,263 |
| 2022-11-30 | $72.87 | $74.20 | $72.01 | $74.10 | $74.10 | 327,675 |
| 2022-11-29 | $73.33 | $73.87 | $72.95 | $73.12 | $73.12 | 180,775 |
| 2022-11-28 | $74.12 | $74.53 | $72.75 | $73.67 | $73.67 | 222,753 |
| 2022-11-25 | $73.99 | $74.91 | $73.93 | $74.67 | $74.67 | 99,410 |
| 2022-11-23 | $73.09 | $73.78 | $72.54 | $73.66 | $73.66 | 228,222 |
| 2022-11-22 | $72.62 | $73.31 | $72.35 | $73.29 | $73.29 | 244,909 |
| 2022-11-21 | $70.57 | $72.86 | $70.57 | $72.45 | $72.45 | 319,557 |
| 2022-11-18 | $69.69 | $71.00 | $69.11 | $70.86 | $70.86 | 422,234 |
| 2022-11-17 | $67.07 | $68.60 | $66.88 | $68.60 | $68.60 | 323,940 |
| 2022-11-16 | $69.29 | $69.87 | $66.52 | $67.76 | $67.76 | 483,667 |
| 2022-11-15 | $69.90 | $70.60 | $69.31 | $70.01 | $70.01 | 275,318 |
| 2022-11-14 | $70.68 | $71.06 | $69.47 | $69.55 | $69.55 | 310,318 |
| 2022-11-11 | $71.26 | $71.57 | $70.41 | $70.54 | $70.54 | 343,786 |
| 2022-11-10 | $70.08 | $71.43 | $69.66 | $71.11 | $71.11 | 353,668 |
| 2022-11-09 | $67.76 | $69.19 | $67.43 | $68.41 | $68.41 | 375,792 |
| 2022-11-08 | $67.56 | $68.44 | $67.31 | $67.98 | $67.98 | 205,403 |
| 2022-11-07 | $68.41 | $68.41 | $66.12 | $67.43 | $67.43 | 294,743 |
| 2022-11-04 | $67.93 | $69.22 | $67.51 | $68.48 | $68.48 | 200,815 |
| 2022-11-03 | $68.32 | $68.35 | $67.49 | $67.93 | $67.93 | 221,461 |
| 2022-11-02 | $69.86 | $71.56 | $69.13 | $69.18 | $69.18 | 326,858 |
| 2022-11-01 | $69.87 | $70.76 | $69.25 | $70.35 | $70.35 | 224,230 |
| 2022-10-31 | $69.64 | $70.64 | $69.29 | $69.81 | $69.81 | 429,842 |
| 2022-10-28 | $69.60 | $70.17 | $69.26 | $69.70 | $69.70 | 445,222 |
| 2022-10-27 | $68.51 | $70.36 | $68.28 | $69.10 | $69.10 | 344,365 |
| 2022-10-26 | $67.59 | $68.39 | $67.00 | $67.93 | $67.93 | 346,102 |
| 2022-10-25 | $65.62 | $67.06 | $65.62 | $66.90 | $66.90 | 282,703 |
| 2022-10-24 | $65.66 | $66.66 | $65.43 | $65.60 | $65.60 | 226,621 |
| 2022-10-21 | $65.39 | $65.62 | $63.94 | $65.36 | $65.36 | 409,229 |
| 2022-10-20 | $65.91 | $65.91 | $64.71 | $64.80 | $64.80 | 423,100 |
| 2022-10-19 | $64.92 | $65.82 | $64.72 | $65.49 | $65.49 | 291,439 |
| 2022-10-18 | $65.47 | $66.49 | $65.38 | $65.86 | $65.86 | 334,525 |
| 2022-10-17 | $64.23 | $66.02 | $63.86 | $64.70 | $64.70 | 306,602 |
| 2022-10-14 | $65.59 | $66.05 | $63.16 | $63.20 | $63.20 | 321,812 |
| 2022-10-13 | $62.07 | $65.40 | $62.02 | $65.36 | $65.36 | 382,593 |
| 2022-10-12 | $63.39 | $63.39 | $62.31 | $62.94 | $62.94 | 250,635 |
| 2022-10-11 | $61.76 | $64.23 | $61.52 | $63.62 | $63.62 | 398,109 |
| 2022-10-10 | $62.32 | $63.08 | $61.95 | $62.04 | $62.04 | 216,888 |
| 2022-10-07 | $63.01 | $63.01 | $61.64 | $62.00 | $62.00 | 286,815 |
| 2022-10-06 | $64.17 | $64.17 | $62.92 | $62.97 | $62.97 | 286,728 |
| 2022-10-05 | $64.71 | $64.71 | $63.62 | $64.38 | $64.38 | 212,706 |
| 2022-10-04 | $64.16 | $65.72 | $64.11 | $65.67 | $65.67 | 265,703 |
| 2022-10-03 | $63.31 | $64.66 | $62.79 | $64.10 | $64.10 | 215,852 |
| 2022-09-30 | $64.56 | $64.66 | $62.22 | $62.33 | $62.33 | 366,070 |
| 2022-09-29 | $65.39 | $65.39 | $63.12 | $64.02 | $64.02 | 329,499 |
| 2022-09-28 | $65.75 | $66.49 | $64.75 | $65.87 | $65.87 | 300,878 |
| 2022-09-27 | $67.01 | $67.19 | $64.77 | $64.91 | $64.91 | 226,601 |
| 2022-09-26 | $67.88 | $67.93 | $65.78 | $66.67 | $66.67 | 249,640 |
| 2022-09-23 | $68.69 | $68.88 | $67.17 | $67.94 | $67.94 | 198,966 |
| 2022-09-22 | $68.63 | $69.63 | $67.76 | $69.43 | $69.43 | 225,727 |
| 2022-09-21 | $69.94 | $70.66 | $68.57 | $68.62 | $68.62 | 220,068 |
| 2022-09-20 | $69.96 | $70.19 | $68.64 | $69.49 | $69.49 | 337,172 |
| 2022-09-19 | $68.94 | $70.62 | $68.90 | $70.60 | $70.60 | 205,285 |
| 2022-09-16 | $68.72 | $69.42 | $68.53 | $69.26 | $69.26 | 414,198 |
| 2022-09-15 | $69.59 | $69.59 | $68.50 | $68.83 | $68.83 | 185,004 |
| 2022-09-14 | $69.22 | $70.27 | $69.12 | $69.91 | $69.91 | 217,975 |
| 2022-09-13 | $70.90 | $71.14 | $68.70 | $69.14 | $69.14 | 280,366 |
| 2022-09-12 | $70.50 | $71.72 | $70.39 | $71.70 | $71.70 | 286,823 |
| 2022-09-09 | $70.45 | $70.53 | $69.39 | $70.29 | $70.29 | 344,785 |
| 2022-09-08 | $69.43 | $69.89 | $69.07 | $69.59 | $69.59 | 182,702 |
| 2022-09-07 | $68.39 | $70.07 | $68.39 | $70.06 | $70.06 | 220,126 |
| 2022-09-06 | $69.28 | $69.64 | $68.33 | $68.73 | $68.73 | 209,878 |
| 2022-09-02 | $70.20 | $70.54 | $68.80 | $69.01 | $69.01 | 240,303 |
| 2022-09-01 | $69.88 | $70.28 | $68.90 | $69.84 | $69.84 | 429,174 |
| 2022-08-31 | $70.10 | $70.93 | $69.10 | $69.89 | $69.89 | 370,429 |
| 2022-08-30 | $72.38 | $72.38 | $70.50 | $70.64 | $70.64 | 264,819 |
| 2022-08-29 | $72.65 | $72.89 | $72.01 | $72.45 | $72.45 | 136,429 |
| 2022-08-26 | $74.48 | $74.73 | $72.95 | $72.98 | $72.98 | 224,757 |
| 2022-08-25 | $73.14 | $74.48 | $73.09 | $74.46 | $74.46 | 185,135 |
| 2022-08-24 | $74.26 | $74.26 | $72.52 | $73.52 | $73.52 | 256,455 |
| 2022-08-23 | $74.12 | $74.58 | $73.57 | $74.12 | $74.12 | 204,429 |
| 2022-08-22 | $76.23 | $76.23 | $74.48 | $74.57 | $74.57 | 213,607 |
| 2022-08-19 | $76.64 | $77.20 | $76.26 | $76.47 | $76.47 | 291,826 |
| 2022-08-18 | $76.49 | $77.11 | $76.44 | $76.70 | $76.70 | 153,122 |
| 2022-08-17 | $77.40 | $77.59 | $76.47 | $76.57 | $76.57 | 252,718 |
| 2022-08-16 | $76.28 | $77.68 | $76.06 | $77.40 | $77.40 | 207,469 |
| 2022-08-15 | $75.63 | $76.40 | $75.15 | $76.28 | $76.28 | 155,870 |
| 2022-08-12 | $74.63 | $75.71 | $74.49 | $75.63 | $75.63 | 168,625 |
| 2022-08-11 | $74.85 | $75.11 | $74.11 | $74.16 | $74.16 | 209,187 |
| 2022-08-10 | $74.90 | $75.31 | $74.52 | $74.66 | $74.66 | 197,540 |
| 2022-08-09 | $73.76 | $74.90 | $73.34 | $74.74 | $74.74 | 318,738 |
| 2022-08-08 | $72.98 | $73.61 | $72.83 | $73.42 | $73.42 | 289,608 |
| 2022-08-05 | $72.70 | $73.24 | $71.67 | $72.31 | $72.31 | 296,278 |
| 2022-08-04 | $73.52 | $74.26 | $73.10 | $73.16 | $73.16 | 283,317 |
| 2022-08-03 | $74.10 | $74.10 | $71.79 | $73.69 | $73.69 | 224,674 |
| 2022-08-02 | $75.12 | $75.41 | $74.06 | $74.13 | $74.13 | 195,115 |
| 2022-08-01 | $74.70 | $75.62 | $74.10 | $75.12 | $75.12 | 269,958 |
| 2022-07-29 | $74.13 | $75.77 | $74.13 | $75.24 | $75.24 | 308,374 |
| 2022-07-28 | $73.09 | $74.57 | $72.57 | $74.40 | $74.40 | 211,292 |
| 2022-07-27 | $71.99 | $72.47 | $71.26 | $72.17 | $72.17 | 236,569 |
| 2022-07-26 | $70.96 | $71.98 | $70.96 | $71.88 | $71.88 | 236,787 |
| 2022-07-25 | $69.94 | $71.47 | $69.78 | $71.38 | $71.38 | 280,301 |
| 2022-07-22 | $69.76 | $70.19 | $68.79 | $70.09 | $70.09 | 323,618 |
| 2022-07-21 | $69.36 | $69.86 | $68.71 | $69.57 | $69.57 | 247,915 |
| 2022-07-20 | $71.00 | $71.00 | $69.39 | $69.88 | $69.88 | 321,811 |
| 2022-07-19 | $70.36 | $71.12 | $70.36 | $70.92 | $70.92 | 233,706 |
| 2022-07-18 | $71.06 | $71.20 | $70.12 | $70.16 | $70.16 | 213,373 |
| 2022-07-15 | $70.46 | $70.94 | $69.05 | $70.71 | $70.71 | 303,491 |
| 2022-07-14 | $68.74 | $69.97 | $68.74 | $69.81 | $69.81 | 196,873 |
| 2022-07-13 | $70.00 | $70.58 | $69.51 | $69.97 | $69.97 | 240,918 |
| 2022-07-12 | $70.38 | $71.46 | $70.02 | $70.37 | $70.37 | 171,866 |
| 2022-07-11 | $71.33 | $72.07 | $70.65 | $70.98 | $70.98 | 274,211 |
| 2022-07-08 | $72.37 | $72.37 | $71.33 | $71.39 | $71.39 | 226,465 |
| 2022-07-07 | $72.83 | $73.05 | $71.84 | $71.90 | $71.90 | 211,031 |
| 2022-07-06 | $72.06 | $73.32 | $71.11 | $72.81 | $72.81 | 282,431 |
| 2022-07-05 | $76.05 | $76.12 | $71.54 | $72.36 | $72.36 | 455,589 |
| 2022-07-01 | $74.48 | $76.38 | $74.08 | $76.32 | $76.32 | 228,137 |
| 2022-06-30 | $73.98 | $74.71 | $73.50 | $74.37 | $74.37 | 293,636 |
| 2022-06-29 | $74.38 | $74.65 | $73.51 | $74.19 | $74.19 | 233,824 |
| 2022-06-28 | $75.14 | $75.97 | $74.35 | $74.39 | $74.39 | 230,488 |
| 2022-06-27 | $73.87 | $75.25 | $73.70 | $74.99 | $74.99 | 261,944 |
| 2022-06-24 | $72.13 | $74.11 | $72.09 | $73.25 | $73.25 | 847,848 |
| 2022-06-23 | $71.75 | $72.64 | $71.72 | $72.13 | $72.13 | 351,660 |
| 2022-06-22 | $71.29 | $72.71 | $71.07 | $71.93 | $71.93 | 332,136 |
| 2022-06-21 | $70.91 | $72.34 | $70.07 | $71.89 | $71.89 | 295,916 |
| 2022-06-17 | $72.20 | $72.43 | $69.84 | $70.67 | $70.67 | 658,480 |
| 2022-06-16 | $71.87 | $72.22 | $70.96 | $71.69 | $71.69 | 244,041 |
| 2022-06-15 | $73.27 | $73.88 | $72.06 | $72.26 | $72.26 | 300,147 |
| 2022-06-14 | $73.00 | $74.14 | $71.81 | $72.97 | $72.97 | 461,469 |
| 2022-06-13 | $76.03 | $76.53 | $73.35 | $73.66 | $73.66 | 523,497 |
| 2022-06-10 | $75.47 | $77.54 | $75.30 | $76.96 | $76.96 | 296,371 |
| 2022-06-09 | $77.13 | $77.48 | $75.84 | $75.99 | $75.99 | 236,744 |
| 2022-06-08 | $78.66 | $78.66 | $77.58 | $77.70 | $77.01 | 422,196 |
| 2022-06-07 | $78.39 | $78.83 | $77.69 | $78.67 | $77.97 | 208,446 |
| 2022-06-06 | $78.40 | $78.42 | $77.63 | $78.28 | $77.58 | 209,372 |
| 2022-06-03 | $77.93 | $78.32 | $77.34 | $77.61 | $76.92 | 203,571 |
| 2022-06-02 | $78.19 | $78.27 | $76.19 | $78.20 | $77.50 | 244,427 |
| 2022-06-01 | $78.32 | $78.32 | $76.93 | $77.80 | $77.10 | 263,113 |
| 2022-05-31 | $78.75 | $78.75 | $77.15 | $78.30 | $77.60 | 630,481 |
| 2022-05-27 | $78.24 | $78.86 | $77.63 | $78.84 | $78.14 | 284,276 |
| 2022-05-26 | $78.39 | $78.79 | $77.69 | $78.32 | $77.62 | 229,828 |
| 2022-05-25 | $77.93 | $78.83 | $77.20 | $78.18 | $77.48 | 468,332 |
| 2022-05-24 | $75.52 | $78.08 | $75.19 | $77.93 | $77.23 | 355,826 |
| 2022-05-23 | $76.08 | $76.77 | $75.16 | $75.51 | $74.84 | 253,206 |
| 2022-05-20 | $76.02 | $76.02 | $74.48 | $75.36 | $74.69 | 404,403 |
| 2022-05-19 | $76.26 | $76.70 | $75.30 | $75.84 | $75.16 | 475,707 |
| 2022-05-18 | $78.04 | $78.12 | $76.16 | $76.72 | $76.03 | 456,791 |
| 2022-05-17 | $75.92 | $77.07 | $74.29 | $77.02 | $76.33 | 329,442 |
| 2022-05-16 | $74.78 | $75.59 | $73.86 | $75.39 | $74.72 | 242,167 |
| 2022-05-13 | $74.90 | $75.01 | $73.36 | $74.50 | $73.83 | 443,432 |
| 2022-05-12 | $74.29 | $74.80 | $72.90 | $74.75 | $74.08 | 382,900 |
| 2022-05-11 | $74.78 | $75.58 | $73.82 | $74.13 | $73.47 | 413,973 |
| 2022-05-10 | $75.42 | $76.38 | $73.62 | $74.45 | $73.78 | 385,549 |
| 2022-05-09 | $73.40 | $76.48 | $73.40 | $75.55 | $74.88 | 573,560 |
| 2022-05-06 | $72.71 | $74.34 | $72.52 | $73.95 | $73.29 | 586,284 |
| 2022-05-05 | $74.25 | $75.08 | $72.68 | $73.52 | $72.86 | 490,150 |
| 2022-05-04 | $72.17 | $74.59 | $72.17 | $74.35 | $73.69 | 344,374 |
| 2022-05-03 | $72.88 | $73.78 | $72.11 | $72.14 | $71.50 | 241,785 |
| 2022-05-02 | $73.37 | $73.72 | $72.26 | $72.79 | $72.14 | 622,212 |
| 2022-04-29 | $74.52 | $74.54 | $72.53 | $72.75 | $72.10 | 639,794 |
| 2022-04-28 | $75.21 | $75.48 | $74.22 | $74.67 | $74.00 | 237,865 |
| 2022-04-27 | $75.24 | $76.08 | $74.45 | $74.63 | $73.96 | 437,869 |
| 2022-04-26 | $75.33 | $76.79 | $74.77 | $75.23 | $74.56 | 397,546 |
| 2022-04-25 | $77.20 | $77.20 | $74.09 | $75.30 | $74.63 | 465,083 |
| 2022-04-22 | $77.74 | $77.94 | $76.74 | $77.00 | $76.31 | 247,683 |
| 2022-04-21 | $77.85 | $78.99 | $77.39 | $77.99 | $77.29 | 321,107 |
| 2022-04-20 | $78.54 | $79.24 | $77.86 | $78.07 | $77.37 | 390,226 |
| 2022-04-19 | $76.80 | $78.45 | $76.35 | $78.09 | $77.39 | 460,449 |
| 2022-04-18 | $76.31 | $78.29 | $75.97 | $76.55 | $75.87 | 783,718 |
| 2022-04-14 | $75.18 | $76.55 | $74.05 | $75.49 | $74.82 | 526,423 |
| 2022-04-13 | $75.84 | $76.17 | $73.62 | $74.82 | $74.15 | 662,224 |
| 2022-04-12 | $75.73 | $76.00 | $75.00 | $75.85 | $75.17 | 614,047 |
| 2022-04-11 | $76.49 | $76.49 | $74.96 | $75.80 | $75.12 | 466,641 |
| 2022-04-08 | $75.00 | $76.06 | $74.29 | $76.05 | $75.37 | 272,382 |
| 2022-04-07 | $74.88 | $74.88 | $73.46 | $74.62 | $73.95 | 398,914 |
| 2022-04-06 | $73.30 | $74.68 | $73.10 | $74.55 | $73.88 | 399,930 |
| 2022-04-05 | $72.23 | $73.25 | $72.16 | $73.20 | $72.55 | 349,037 |
| 2022-04-04 | $72.31 | $72.45 | $70.67 | $72.14 | $71.50 | 633,185 |
| 2022-04-01 | $71.74 | $72.72 | $71.22 | $72.63 | $71.98 | 334,673 |
| 2022-03-31 | $71.64 | $72.41 | $71.36 | $71.76 | $71.12 | 357,408 |
| 2022-03-30 | $70.99 | $71.80 | $70.60 | $71.76 | $71.12 | 369,935 |
| 2022-03-29 | $69.83 | $71.13 | $69.23 | $70.98 | $70.35 | 292,987 |
| 2022-03-28 | $68.96 | $69.80 | $68.58 | $69.47 | $68.85 | 224,314 |
| 2022-03-25 | $67.32 | $69.28 | $67.21 | $69.20 | $68.58 | 299,024 |
| 2022-03-24 | $67.25 | $67.44 | $66.79 | $67.13 | $66.53 | 306,526 |
| 2022-03-23 | $67.20 | $67.50 | $66.39 | $66.88 | $66.28 | 396,464 |
| 2022-03-22 | $68.21 | $68.21 | $66.80 | $67.27 | $66.67 | 253,177 |
| 2022-03-21 | $66.30 | $67.88 | $66.01 | $67.67 | $67.07 | 292,286 |
| 2022-03-18 | $67.97 | $67.99 | $65.55 | $66.35 | $65.76 | 899,040 |
| 2022-03-17 | $66.77 | $68.27 | $66.47 | $67.36 | $66.76 | 396,133 |
| 2022-03-16 | $67.64 | $68.06 | $65.80 | $67.09 | $66.49 | 331,802 |
| 2022-03-15 | $68.47 | $68.56 | $67.31 | $67.79 | $67.18 | 462,579 |
| 2022-03-14 | $69.30 | $69.30 | $67.16 | $67.93 | $67.32 | 302,753 |
| 2022-03-11 | $68.33 | $68.89 | $67.83 | $68.63 | $68.02 | 256,880 |
| 2022-03-10 | $67.59 | $68.45 | $67.40 | $68.23 | $67.62 | 289,641 |
| 2022-03-09 | $70.80 | $71.10 | $68.45 | $68.60 | $67.31 | 544,012 |
| 2022-03-08 | $71.83 | $72.09 | $70.20 | $70.21 | $68.89 | 526,808 |
| 2022-03-07 | $70.82 | $71.67 | $69.40 | $71.55 | $70.21 | 317,049 |
| 2022-03-04 | $68.60 | $70.82 | $68.46 | $70.79 | $69.46 | 353,055 |
| 2022-03-03 | $67.56 | $69.02 | $67.15 | $68.98 | $67.68 | 370,100 |
| 2022-03-02 | $66.20 | $67.62 | $65.96 | $67.13 | $65.87 | 405,426 |
| 2022-03-01 | $67.40 | $67.62 | $65.37 | $66.01 | $64.77 | 587,323 |
| 2022-02-28 | $65.69 | $67.31 | $65.40 | $67.11 | $65.85 | 461,724 |
| 2022-02-25 | $65.22 | $66.68 | $65.00 | $66.17 | $64.93 | 403,915 |
| 2022-02-24 | $63.11 | $64.59 | $62.30 | $64.55 | $63.34 | 685,555 |
| 2022-02-23 | $64.17 | $64.24 | $62.76 | $62.85 | $61.67 | 307,101 |
| 2022-02-22 | $63.08 | $64.17 | $62.25 | $63.84 | $62.64 | 419,992 |
| 2022-02-18 | $63.42 | $64.41 | $62.61 | $62.89 | $61.71 | 443,010 |
| 2022-02-17 | $64.56 | $64.86 | $63.41 | $63.84 | $62.64 | 529,987 |
| 2022-02-16 | $64.25 | $64.87 | $63.82 | $64.71 | $63.49 | 321,476 |
| 2022-02-15 | $64.43 | $65.31 | $63.71 | $64.01 | $62.81 | 261,600 |
| 2022-02-14 | $65.28 | $65.28 | $63.51 | $64.54 | $63.33 | 286,677 |
| 2022-02-11 | $64.15 | $65.70 | $63.85 | $65.14 | $63.92 | 289,453 |
| 2022-02-10 | $63.64 | $64.31 | $63.10 | $63.81 | $62.61 | 462,084 |
| 2022-02-09 | $63.84 | $64.50 | $63.47 | $64.13 | $62.93 | 348,940 |
| 2022-02-08 | $64.11 | $64.29 | $63.57 | $63.83 | $62.63 | 230,947 |
| 2022-02-07 | $63.54 | $64.11 | $62.93 | $63.66 | $62.46 | 208,457 |
| 2022-02-04 | $64.19 | $64.59 | $62.81 | $63.71 | $62.51 | 330,771 |
| 2022-02-03 | $63.92 | $64.90 | $62.83 | $64.68 | $63.46 | 330,347 |
| 2022-02-02 | $65.18 | $65.55 | $63.38 | $64.17 | $62.96 | 646,991 |
| 2022-02-01 | $66.02 | $66.87 | $65.18 | $66.31 | $65.06 | 369,523 |
| 2022-01-31 | $65.13 | $66.02 | $63.60 | $65.92 | $64.68 | 498,594 |
| 2022-01-28 | $64.43 | $65.75 | $64.02 | $65.68 | $64.45 | 318,616 |
| 2022-01-27 | $64.28 | $65.38 | $64.00 | $64.79 | $63.57 | 261,356 |
| 2022-01-26 | $64.12 | $64.85 | $63.01 | $63.64 | $62.44 | 339,810 |
| 2022-01-25 | $62.63 | $65.00 | $62.10 | $64.12 | $62.92 | 472,127 |
| 2022-01-24 | $64.07 | $64.56 | $61.89 | $63.27 | $62.08 | 421,056 |
| 2022-01-21 | $64.57 | $65.35 | $64.07 | $64.26 | $63.05 | 293,818 |
| 2022-01-20 | $65.38 | $66.12 | $64.35 | $64.48 | $63.27 | 228,315 |
| 2022-01-19 | $66.76 | $67.12 | $65.72 | $65.81 | $64.57 | 315,938 |
| 2022-01-18 | $66.64 | $67.14 | $65.72 | $66.60 | $65.35 | 198,631 |
| 2022-01-14 | $65.78 | $66.86 | $65.64 | $66.73 | $65.48 | 192,007 |
| 2022-01-13 | $65.27 | $66.58 | $65.13 | $66.04 | $64.80 | 224,584 |
| 2022-01-12 | $65.59 | $65.59 | $64.87 | $64.91 | $63.69 | 254,345 |
| 2022-01-11 | $66.67 | $66.82 | $64.67 | $65.90 | $64.66 | 203,499 |
| 2022-01-10 | $66.88 | $67.02 | $66.24 | $66.56 | $65.31 | 185,244 |
| 2022-01-07 | $65.90 | $66.65 | $65.74 | $66.49 | $65.24 | 230,436 |
| 2022-01-06 | $66.05 | $66.57 | $65.44 | $66.09 | $64.85 | 188,324 |
| 2022-01-05 | $64.85 | $66.52 | $64.85 | $65.62 | $64.39 | 284,560 |
| 2022-01-04 | $65.26 | $66.16 | $65.13 | $65.40 | $64.17 | 195,958 |
| 2022-01-03 | $65.39 | $65.78 | $64.48 | $65.23 | $64.00 | 221,002 |
| 2021-12-31 | $65.07 | $65.52 | $64.81 | $65.22 | $63.99 | 123,831 |
| 2021-12-30 | $64.89 | $65.35 | $64.70 | $64.97 | $63.75 | 165,325 |
| 2021-12-29 | $64.72 | $64.89 | $64.27 | $64.88 | $63.66 | 141,898 |
| 2021-12-28 | $64.54 | $65.12 | $64.40 | $64.46 | $63.25 | 143,247 |
| 2021-12-27 | $64.44 | $64.54 | $63.80 | $64.52 | $63.31 | 188,997 |
| 2021-12-23 | $64.18 | $64.72 | $63.88 | $64.22 | $63.01 | 252,527 |
| 2021-12-22 | $63.76 | $64.14 | $63.33 | $64.12 | $62.92 | 230,548 |
| 2021-12-21 | $64.61 | $65.34 | $63.42 | $63.51 | $62.32 | 276,055 |
| 2021-12-20 | $63.20 | $64.61 | $62.90 | $64.46 | $63.25 | 292,731 |
| 2021-12-17 | $63.09 | $64.17 | $62.59 | $63.94 | $62.74 | 835,416 |
| 2021-12-16 | $63.53 | $64.32 | $63.01 | $63.37 | $62.18 | 332,948 |
| 2021-12-15 | $62.21 | $63.70 | $62.11 | $63.53 | $62.34 | 309,844 |
| 2021-12-14 | $63.29 | $64.07 | $62.20 | $62.30 | $61.13 | 471,841 |
| 2021-12-13 | $62.70 | $63.59 | $62.43 | $63.04 | $61.86 | 377,357 |
| 2021-12-10 | $63.06 | $63.26 | $62.63 | $63.15 | $61.96 | 209,383 |
| 2021-12-09 | $62.78 | $63.07 | $62.08 | $62.67 | $61.49 | 282,144 |
| 2021-12-08 | $62.78 | $64.07 | $62.78 | $63.62 | $61.75 | 250,013 |
| 2021-12-07 | $63.75 | $64.08 | $62.73 | $63.01 | $61.16 | 368,197 |
| 2021-12-06 | $62.54 | $64.47 | $62.40 | $63.86 | $61.98 | 419,532 |
| 2021-12-03 | $61.06 | $61.82 | $60.40 | $61.74 | $59.93 | 355,466 |
| 2021-12-02 | $60.09 | $61.32 | $59.88 | $60.71 | $58.93 | 373,147 |
| 2021-12-01 | $60.55 | $61.79 | $59.60 | $59.64 | $57.89 | 365,759 |
| 2021-11-30 | $61.47 | $61.47 | $59.85 | $59.85 | $58.09 | 479,680 |
| 2021-11-29 | $61.93 | $62.38 | $61.16 | $61.96 | $60.14 | 287,750 |
| 2021-11-26 | $62.00 | $62.36 | $61.25 | $61.49 | $59.68 | 254,474 |
| 2021-11-24 | $62.82 | $62.95 | $62.07 | $62.83 | $60.98 | 376,546 |
| 2021-11-23 | $60.70 | $63.08 | $60.70 | $62.69 | $60.85 | 496,823 |
| 2021-11-22 | $61.53 | $63.34 | $60.85 | $62.67 | $60.83 | 766,498 |
| 2021-11-19 | $60.91 | $61.97 | $60.89 | $61.64 | $59.83 | 447,098 |
| 2021-11-18 | $61.74 | $62.04 | $60.50 | $61.29 | $59.49 | 497,926 |
| 2021-11-17 | $62.65 | $62.65 | $61.52 | $61.90 | $60.08 | 370,690 |
| 2021-11-16 | $62.24 | $62.91 | $61.49 | $62.33 | $60.50 | 382,412 |
| 2021-11-15 | $62.58 | $63.81 | $62.45 | $63.61 | $61.74 | 334,278 |
| 2021-11-12 | $63.02 | $63.67 | $61.90 | $62.02 | $60.20 | 444,020 |
| 2021-11-11 | $63.05 | $63.55 | $62.45 | $62.93 | $61.08 | 309,318 |
| 2021-11-10 | $61.62 | $63.20 | $61.62 | $63.17 | $61.31 | 282,749 |
| 2021-11-09 | $61.66 | $61.88 | $61.01 | $61.63 | $59.82 | 230,303 |
| 2021-11-08 | $62.20 | $62.88 | $60.55 | $61.40 | $59.60 | 634,343 |
| 2021-11-05 | $63.16 | $64.29 | $63.15 | $63.35 | $61.49 | 377,809 |
| 2021-11-04 | $63.18 | $63.76 | $61.86 | $62.83 | $60.98 | 577,131 |
| 2021-11-03 | $63.30 | $64.11 | $62.98 | $63.18 | $61.32 | 465,539 |
| 2021-11-02 | $64.08 | $64.42 | $62.76 | $63.30 | $61.44 | 223,318 |
| 2021-11-01 | $62.76 | $64.48 | $62.61 | $64.08 | $62.20 | 336,308 |
| 2021-10-29 | $63.41 | $64.09 | $62.17 | $62.76 | $60.92 | 384,581 |
| 2021-10-28 | $63.96 | $64.31 | $63.28 | $63.41 | $61.55 | 287,663 |
| 2021-10-27 | $65.16 | $65.16 | $63.68 | $63.81 | $61.93 | 229,758 |
| 2021-10-26 | $65.11 | $65.71 | $64.99 | $65.23 | $63.31 | 236,021 |
| 2021-10-25 | $64.56 | $65.30 | $63.78 | $65.11 | $63.20 | 233,137 |
| 2021-10-22 | $64.16 | $64.51 | $63.77 | $64.25 | $62.36 | 210,777 |
| 2021-10-21 | $64.60 | $64.60 | $63.54 | $64.09 | $62.21 | 423,418 |
| 2021-10-20 | $63.19 | $64.70 | $63.04 | $64.50 | $62.60 | 243,442 |
| 2021-10-19 | $63.19 | $63.42 | $61.42 | $63.22 | $61.36 | 467,013 |
| 2021-10-18 | $63.93 | $64.29 | $62.85 | $63.09 | $61.24 | 308,030 |
| 2021-10-15 | $66.26 | $66.32 | $64.32 | $64.32 | $62.43 | 480,229 |
| 2021-10-14 | $65.77 | $66.11 | $65.22 | $65.98 | $64.04 | 190,254 |
| 2021-10-13 | $64.09 | $65.55 | $63.66 | $65.33 | $63.41 | 321,646 |
| 2021-10-12 | $63.31 | $64.36 | $63.22 | $64.09 | $62.21 | 244,029 |
| 2021-10-11 | $63.85 | $64.18 | $63.27 | $63.47 | $61.60 | 167,463 |
| 2021-10-08 | $64.04 | $64.19 | $63.46 | $63.75 | $61.88 | 154,901 |
| 2021-10-07 | $63.53 | $64.40 | $63.13 | $63.90 | $62.02 | 305,612 |
| 2021-10-06 | $63.14 | $63.68 | $61.74 | $63.50 | $61.63 | 210,590 |
| 2021-10-05 | $63.18 | $63.97 | $62.71 | $63.33 | $61.47 | 338,715 |
| 2021-10-04 | $62.05 | $63.42 | $62.00 | $63.18 | $61.32 | 265,601 |
| 2021-10-01 | $61.56 | $62.30 | $60.96 | $62.09 | $60.26 | 298,863 |
| 2021-09-30 | $62.44 | $62.48 | $61.18 | $61.18 | $59.38 | 252,077 |
| 2021-09-29 | $60.82 | $62.16 | $60.35 | $62.05 | $60.23 | 212,496 |
| 2021-09-28 | $61.81 | $61.81 | $60.05 | $60.85 | $59.06 | 309,251 |
| 2021-09-27 | $61.15 | $62.80 | $61.01 | $61.66 | $59.85 | 306,554 |
| 2021-09-24 | $61.25 | $61.81 | $60.99 | $61.08 | $59.28 | 255,600 |
| 2021-09-23 | $61.38 | $61.94 | $60.92 | $60.95 | $59.16 | 233,173 |
| 2021-09-22 | $62.29 | $62.32 | $61.38 | $61.47 | $59.66 | 285,362 |
| 2021-09-21 | $62.27 | $62.65 | $61.62 | $61.74 | $59.93 | 404,666 |
| 2021-09-20 | $62.31 | $62.60 | $61.09 | $61.95 | $60.13 | 274,957 |
| 2021-09-17 | $63.28 | $63.28 | $62.20 | $62.54 | $60.70 | 906,093 |
| 2021-09-16 | $62.00 | $63.46 | $61.15 | $62.97 | $61.12 | 828,416 |
| 2021-09-15 | $62.99 | $63.09 | $61.77 | $61.99 | $60.17 | 275,053 |
| 2021-09-14 | $63.92 | $64.04 | $62.20 | $62.87 | $61.02 | 348,583 |
| 2021-09-13 | $63.99 | $64.56 | $63.21 | $63.74 | $61.87 | 390,787 |
| 2021-09-10 | $65.44 | $65.57 | $63.34 | $63.41 | $61.55 | 291,018 |
| 2021-09-09 | $64.73 | $65.69 | $64.35 | $65.28 | $63.36 | 446,055 |
| 2021-09-08 | $63.94 | $65.76 | $63.51 | $65.55 | $63.00 | 458,699 |
| 2021-09-07 | $66.05 | $66.19 | $64.07 | $64.10 | $61.60 | 328,042 |
| 2021-09-03 | $67.01 | $67.23 | $66.15 | $66.17 | $63.59 | 190,660 |
| 2021-09-02 | $67.51 | $67.79 | $67.23 | $67.34 | $64.72 | 195,395 |
| 2021-09-01 | $67.09 | $67.76 | $66.52 | $67.49 | $64.86 | 164,476 |
| 2021-08-31 | $66.53 | $66.90 | $66.38 | $66.70 | $64.10 | 334,135 |
| 2021-08-30 | $66.63 | $67.13 | $66.21 | $66.69 | $64.09 | 196,605 |
| 2021-08-27 | $66.18 | $67.06 | $66.15 | $66.63 | $64.03 | 565,359 |
| 2021-08-26 | $67.60 | $67.74 | $66.14 | $66.18 | $63.60 | 347,801 |
| 2021-08-25 | $68.94 | $69.12 | $67.76 | $67.76 | $65.12 | 461,752 |
| 2021-08-24 | $69.13 | $69.13 | $68.17 | $68.63 | $65.96 | 237,749 |
| 2021-08-23 | $69.64 | $69.64 | $68.79 | $69.16 | $66.47 | 126,469 |
| 2021-08-20 | $69.11 | $69.89 | $68.49 | $69.60 | $66.89 | 203,319 |
| 2021-08-19 | $69.74 | $70.45 | $68.82 | $69.30 | $66.60 | 270,340 |
| 2021-08-18 | $71.58 | $72.29 | $70.30 | $70.36 | $67.62 | 263,399 |
| 2021-08-17 | $71.70 | $72.41 | $71.50 | $71.88 | $69.08 | 185,367 |
| 2021-08-16 | $72.26 | $72.91 | $71.95 | $72.28 | $69.46 | 164,401 |
| 2021-08-13 | $71.94 | $72.65 | $71.44 | $72.26 | $69.44 | 201,938 |
| 2021-08-12 | $72.34 | $72.34 | $71.24 | $71.58 | $68.79 | 207,586 |
| 2021-08-11 | $71.95 | $72.37 | $71.54 | $72.20 | $69.39 | 234,971 |
| 2021-08-10 | $71.60 | $71.93 | $70.89 | $71.59 | $68.80 | 147,953 |
| 2021-08-09 | $72.49 | $72.49 | $71.66 | $71.86 | $69.06 | 130,942 |
| 2021-08-06 | $73.31 | $73.57 | $72.51 | $72.59 | $69.76 | 192,960 |
| 2021-08-05 | $72.95 | $74.23 | $72.30 | $73.21 | $70.36 | 270,821 |
| 2021-08-04 | $72.68 | $72.96 | $71.66 | $72.92 | $70.08 | 321,086 |
| 2021-08-03 | $72.11 | $73.33 | $71.45 | $73.15 | $70.30 | 528,784 |
| 2021-08-02 | $71.34 | $72.37 | $71.30 | $71.65 | $68.86 | 300,307 |
| 2021-07-30 | $71.93 | $72.48 | $70.63 | $70.95 | $68.19 | 471,214 |
| 2021-07-29 | $72.11 | $72.11 | $71.03 | $71.81 | $69.01 | 236,743 |
| 2021-07-28 | $72.02 | $72.06 | $70.99 | $71.68 | $68.89 | 363,340 |
| 2021-07-27 | $70.49 | $72.09 | $70.17 | $71.87 | $69.07 | 319,870 |
| 2021-07-26 | $70.75 | $71.59 | $70.30 | $70.87 | $68.11 | 293,072 |
| 2021-07-23 | $69.00 | $70.50 | $68.85 | $70.34 | $67.60 | 215,298 |
| 2021-07-22 | $70.29 | $70.59 | $68.70 | $68.77 | $66.09 | 291,529 |
| 2021-07-21 | $71.47 | $71.62 | $70.40 | $70.54 | $67.79 | 325,526 |
| 2021-07-20 | $70.69 | $72.15 | $70.67 | $71.00 | $68.23 | 465,207 |
| 2021-07-19 | $72.48 | $73.02 | $70.13 | $70.74 | $67.98 | 337,959 |
| 2021-07-16 | $74.00 | $74.46 | $73.14 | $73.47 | $70.61 | 315,020 |
| 2021-07-15 | $71.71 | $73.68 | $71.71 | $73.65 | $70.78 | 174,797 |
| 2021-07-14 | $72.37 | $72.76 | $71.66 | $72.00 | $69.19 | 216,016 |
| 2021-07-13 | $72.40 | $72.89 | $71.99 | $72.10 | $69.29 | 164,034 |
| 2021-07-12 | $71.61 | $72.81 | $71.35 | $72.66 | $69.83 | 203,531 |
| 2021-07-09 | $72.20 | $72.32 | $71.32 | $72.16 | $69.35 | 210,545 |
| 2021-07-08 | $71.77 | $72.32 | $71.08 | $71.49 | $68.70 | 153,446 |
| 2021-07-07 | $71.76 | $72.66 | $71.76 | $72.22 | $69.41 | 163,266 |
| 2021-07-06 | $72.76 | $73.13 | $71.02 | $72.11 | $69.30 | 191,554 |
| 2021-07-02 | $73.04 | $73.28 | $72.31 | $72.80 | $69.96 | 170,020 |
| 2021-07-01 | $72.55 | $73.39 | $72.15 | $73.03 | $70.18 | 167,468 |
| 2021-06-30 | $72.29 | $73.36 | $71.56 | $72.27 | $69.45 | 243,273 |
| 2021-06-29 | $73.09 | $73.55 | $72.14 | $72.32 | $69.50 | 377,110 |
| 2021-06-28 | $72.93 | $73.19 | $72.32 | $72.96 | $70.12 | 254,157 |
| 2021-06-25 | $70.85 | $73.21 | $70.66 | $73.17 | $70.32 | 939,260 |
| 2021-06-24 | $70.23 | $71.09 | $69.77 | $71.07 | $68.30 | 232,665 |
| 2021-06-23 | $70.93 | $71.24 | $69.88 | $70.33 | $67.59 | 530,553 |
| 2021-06-22 | $74.50 | $75.04 | $70.88 | $71.18 | $68.41 | 1,029,535 |
| 2021-06-21 | $73.15 | $74.77 | $72.88 | $74.67 | $71.76 | 215,793 |
| 2021-06-18 | $75.65 | $75.83 | $72.50 | $72.52 | $69.69 | 421,844 |
| 2021-06-17 | $76.39 | $76.85 | $75.75 | $76.01 | $73.05 | 243,158 |
| 2021-06-16 | $75.82 | $76.34 | $75.45 | $76.30 | $73.33 | 350,249 |
| 2021-06-15 | $75.02 | $76.05 | $74.84 | $75.62 | $72.67 | 219,620 |
| 2021-06-14 | $75.74 | $75.97 | $75.07 | $75.40 | $72.46 | 191,602 |
| 2021-06-11 | $75.16 | $75.69 | $74.98 | $75.69 | $72.74 | 200,807 |
| 2021-06-10 | $73.80 | $75.22 | $73.22 | $74.65 | $71.74 | 354,608 |
| 2021-06-09 | $73.20 | $73.99 | $72.90 | $73.91 | $70.42 | 241,122 |
| 2021-06-08 | $72.62 | $73.14 | $72.26 | $73.08 | $69.63 | 286,882 |
| 2021-06-07 | $72.11 | $72.75 | $71.85 | $72.50 | $69.07 | 216,441 |
| 2021-06-04 | $72.95 | $73.04 | $72.02 | $72.07 | $68.66 | 157,707 |
| 2021-06-03 | $72.46 | $72.96 | $72.29 | $72.84 | $69.40 | 143,727 |
| 2021-06-02 | $72.39 | $73.01 | $72.13 | $72.58 | $69.15 | 210,755 |
| 2021-06-01 | $71.88 | $72.29 | $71.52 | $72.20 | $68.79 | 128,981 |
| 2021-05-28 | $72.02 | $72.02 | $71.48 | $71.66 | $68.27 | 242,997 |
| 2021-05-27 | $72.87 | $72.90 | $71.64 | $71.77 | $68.38 | 261,421 |
| 2021-05-26 | $72.03 | $72.65 | $71.81 | $72.35 | $68.93 | 314,914 |
| 2021-05-25 | $73.19 | $73.19 | $71.80 | $71.89 | $68.49 | 179,717 |
| 2021-05-24 | $72.83 | $73.57 | $72.49 | $73.13 | $69.67 | 182,100 |
| 2021-05-21 | $73.21 | $73.72 | $72.23 | $72.74 | $69.30 | 802,914 |
| 2021-05-20 | $72.55 | $73.37 | $72.49 | $72.92 | $69.47 | 200,623 |
| 2021-05-19 | $73.18 | $74.26 | $72.67 | $72.80 | $69.36 | 239,034 |
| 2021-05-18 | $74.06 | $74.74 | $73.68 | $73.72 | $70.24 | 332,114 |
| 2021-05-17 | $75.13 | $75.25 | $74.32 | $74.48 | $70.96 | 311,343 |
| 2021-05-14 | $75.85 | $76.16 | $75.36 | $75.47 | $71.90 | 277,770 |
| 2021-05-13 | $73.85 | $75.87 | $73.85 | $75.50 | $71.93 | 262,114 |
| 2021-05-12 | $76.83 | $76.87 | $73.81 | $73.99 | $70.49 | 299,698 |
| 2021-05-11 | $77.52 | $77.52 | $76.21 | $76.59 | $72.97 | 218,719 |
| 2021-05-10 | $76.29 | $77.87 | $76.29 | $77.29 | $73.64 | 265,424 |
| 2021-05-07 | $76.52 | $77.20 | $75.83 | $75.89 | $72.30 | 491,867 |
| 2021-05-06 | $75.73 | $76.49 | $75.34 | $76.41 | $72.80 | 239,309 |
| 2021-05-05 | $75.73 | $75.73 | $74.58 | $75.30 | $71.74 | 182,000 |
| 2021-05-04 | $76.01 | $76.29 | $75.42 | $75.88 | $72.29 | 150,548 |
| 2021-05-03 | $75.84 | $76.43 | $75.47 | $75.90 | $72.31 | 260,042 |
| 2021-04-30 | $74.72 | $75.97 | $74.55 | $75.34 | $71.78 | 358,456 |
| 2021-04-29 | $74.79 | $75.52 | $74.61 | $75.07 | $71.52 | 216,399 |
| 2021-04-28 | $75.09 | $75.38 | $74.24 | $74.46 | $70.94 | 225,462 |
| 2021-04-27 | $75.47 | $75.61 | $74.74 | $75.02 | $71.47 | 223,133 |
| 2021-04-26 | $76.52 | $76.52 | $75.42 | $75.49 | $71.92 | 114,417 |
| 2021-04-23 | $76.85 | $77.13 | $76.12 | $76.37 | $72.76 | 152,961 |
| 2021-04-22 | $77.50 | $77.50 | $76.52 | $76.71 | $73.08 | 183,425 |
| 2021-04-21 | $77.33 | $77.76 | $76.60 | $77.38 | $73.72 | 228,992 |
| 2021-04-20 | $76.79 | $77.69 | $76.44 | $77.48 | $73.82 | 264,041 |
| 2021-04-19 | $77.69 | $77.85 | $76.60 | $77.16 | $73.51 | 298,260 |
| 2021-04-16 | $77.58 | $77.95 | $76.70 | $77.26 | $73.61 | 247,553 |
| 2021-04-15 | $76.29 | $77.50 | $75.68 | $77.40 | $73.74 | 268,665 |
| 2021-04-14 | $76.26 | $76.93 | $76.03 | $76.19 | $72.59 | 340,112 |
| 2021-04-13 | $76.27 | $76.93 | $75.89 | $76.20 | $72.60 | 238,951 |
| 2021-04-12 | $76.54 | $77.38 | $76.32 | $76.79 | $73.16 | 219,587 |
| 2021-04-09 | $75.78 | $76.46 | $75.43 | $76.16 | $72.56 | 247,437 |
| 2021-04-08 | $74.90 | $75.84 | $74.79 | $75.73 | $72.15 | 239,904 |
| 2021-04-07 | $74.59 | $75.09 | $74.31 | $74.74 | $71.21 | 162,352 |
| 2021-04-06 | $73.97 | $74.53 | $73.74 | $74.48 | $70.96 | 230,444 |
| 2021-04-05 | $73.67 | $74.42 | $72.70 | $74.10 | $70.60 | 294,167 |
| 2021-04-01 | $73.85 | $74.19 | $73.03 | $73.37 | $69.90 | 264,689 |
| 2021-03-31 | $73.75 | $74.33 | $72.69 | $73.89 | $70.40 | 301,237 |
| 2021-03-30 | $73.20 | $74.13 | $72.79 | $73.88 | $70.39 | 203,858 |
| 2021-03-29 | $73.64 | $74.50 | $72.91 | $73.62 | $70.14 | 272,673 |
| 2021-03-26 | $73.54 | $74.12 | $71.18 | $74.05 | $70.55 | 236,516 |
| 2021-03-25 | $72.37 | $73.75 | $71.56 | $72.99 | $69.54 | 281,282 |
| 2021-03-24 | $72.20 | $73.47 | $71.48 | $72.26 | $68.85 | 331,793 |
| 2021-03-23 | $71.81 | $73.27 | $71.26 | $71.60 | $68.22 | 381,088 |
| 2021-03-22 | $73.71 | $73.85 | $71.58 | $72.35 | $68.93 | 307,021 |
| 2021-03-19 | $74.34 | $74.70 | $72.97 | $73.74 | $70.26 | 726,401 |
| 2021-03-18 | $73.57 | $74.28 | $72.91 | $74.10 | $70.60 | 411,913 |
| 2021-03-17 | $75.77 | $75.77 | $73.03 | $73.48 | $70.01 | 357,548 |
| 2021-03-16 | $74.23 | $75.78 | $74.00 | $75.53 | $71.96 | 384,169 |
| 2021-03-15 | $75.42 | $75.69 | $74.02 | $74.64 | $71.11 | 365,731 |
| 2021-03-12 | $73.53 | $75.47 | $72.85 | $75.13 | $71.58 | 440,794 |
| 2021-03-11 | $72.11 | $73.46 | $71.57 | $72.87 | $69.43 | 344,949 |
| 2021-03-10 | $71.14 | $73.10 | $70.71 | $72.47 | $69.05 | 296,953 |
| 2021-03-09 | $72.36 | $73.11 | $71.49 | $71.97 | $67.96 | 390,725 |
| 2021-03-08 | $71.31 | $72.98 | $69.54 | $72.77 | $68.71 | 466,549 |
| 2021-03-05 | $68.70 | $71.78 | $68.32 | $70.92 | $66.97 | 620,961 |
| 2021-03-04 | $67.09 | $68.88 | $66.99 | $67.98 | $64.19 | 504,017 |
| 2021-03-03 | $66.83 | $67.64 | $66.20 | $67.28 | $63.53 | 260,535 |
| 2021-03-02 | $66.84 | $67.33 | $65.79 | $66.81 | $63.09 | 292,393 |
| 2021-03-01 | $67.37 | $67.70 | $66.88 | $66.97 | $63.24 | 274,914 |
| 2021-02-26 | $67.98 | $68.58 | $66.32 | $66.42 | $62.72 | 330,941 |
| 2021-02-25 | $68.41 | $69.15 | $67.73 | $67.94 | $64.15 | 279,223 |
| 2021-02-24 | $68.98 | $68.98 | $67.84 | $68.06 | $64.27 | 408,214 |
| 2021-02-23 | $66.41 | $69.39 | $66.41 | $68.69 | $64.86 | 439,563 |
| 2021-02-22 | $67.83 | $67.83 | $66.22 | $66.74 | $63.02 | 414,863 |
| 2021-02-19 | $67.54 | $68.29 | $67.12 | $67.67 | $63.90 | 1,027,914 |
| 2021-02-18 | $66.57 | $68.05 | $66.41 | $67.61 | $63.84 | 383,954 |
| 2021-02-17 | $64.76 | $66.52 | $64.37 | $66.47 | $62.77 | 490,995 |
| 2021-02-16 | $64.05 | $64.83 | $63.63 | $64.81 | $61.20 | 527,543 |
| 2021-02-12 | $63.83 | $64.11 | $63.29 | $63.97 | $60.41 | 416,087 |
| 2021-02-11 | $63.25 | $63.85 | $62.86 | $63.82 | $60.26 | 497,268 |
| 2021-02-10 | $64.68 | $64.99 | $63.22 | $63.22 | $59.70 | 799,718 |
| 2021-02-09 | $62.92 | $64.51 | $62.75 | $64.24 | $60.66 | 542,363 |
| 2021-02-08 | $65.44 | $65.61 | $64.41 | $64.75 | $61.14 | 275,493 |
| 2021-02-05 | $64.58 | $65.72 | $63.68 | $65.10 | $61.47 | 304,696 |
| 2021-02-04 | $61.92 | $64.14 | $61.15 | $64.02 | $60.45 | 391,021 |
| 2021-02-03 | $62.36 | $62.71 | $61.29 | $62.26 | $58.79 | 319,373 |
| 2021-02-02 | $62.66 | $63.35 | $61.91 | $62.97 | $59.46 | 355,277 |
| 2021-02-01 | $61.19 | $62.50 | $60.50 | $62.35 | $58.88 | 317,358 |
| 2021-01-29 | $60.88 | $61.36 | $59.88 | $61.19 | $57.78 | 399,765 |
| 2021-01-28 | $60.92 | $63.13 | $60.42 | $60.46 | $57.09 | 241,561 |
| 2021-01-27 | $60.00 | $61.26 | $59.29 | $60.89 | $57.50 | 418,613 |
| 2021-01-26 | $61.86 | $61.86 | $60.31 | $60.32 | $56.96 | 317,572 |
| 2021-01-25 | $61.27 | $61.81 | $60.44 | $61.59 | $58.16 | 403,714 |
| 2021-01-22 | $60.73 | $61.83 | $60.16 | $61.75 | $58.31 | 192,342 |
| 2021-01-21 | $61.52 | $64.54 | $60.30 | $61.09 | $57.69 | 343,592 |
| 2021-01-20 | $61.05 | $61.69 | $60.14 | $60.75 | $57.36 | 244,888 |
| 2021-01-19 | $62.27 | $62.39 | $60.81 | $61.16 | $57.75 | 267,249 |
| 2021-01-15 | $60.73 | $61.91 | $60.37 | $61.65 | $58.21 | 234,799 |
| 2021-01-14 | $62.09 | $62.09 | $60.97 | $61.21 | $57.80 | 182,097 |
| 2021-01-13 | $60.92 | $62.05 | $60.64 | $61.54 | $58.11 | 329,079 |
| 2021-01-12 | $61.25 | $61.27 | $60.40 | $61.01 | $57.61 | 273,704 |
| 2021-01-11 | $61.47 | $62.34 | $60.71 | $60.95 | $57.55 | 275,393 |
| 2021-01-08 | $62.21 | $62.52 | $61.26 | $62.13 | $58.67 | 212,528 |
| 2021-01-07 | $63.50 | $63.51 | $61.88 | $62.24 | $58.77 | 279,753 |
| 2021-01-06 | $63.04 | $64.17 | $62.92 | $63.74 | $60.19 | 488,815 |
| 2021-01-05 | $63.78 | $64.13 | $62.06 | $62.39 | $58.91 | 280,269 |
| 2021-01-04 | $64.42 | $64.42 | $62.84 | $63.41 | $59.88 | 270,879 |
| 2020-12-31 | $63.65 | $64.31 | $63.19 | $64.04 | $60.47 | 179,130 |
| 2020-12-30 | $62.97 | $64.10 | $62.95 | $63.37 | $59.84 | 153,182 |
| 2020-12-29 | $64.07 | $64.35 | $62.84 | $62.99 | $59.48 | 186,433 |
| 2020-12-28 | $63.94 | $64.68 | $63.52 | $64.09 | $60.52 | 139,463 |
| 2020-12-24 | $63.28 | $63.67 | $62.60 | $63.56 | $60.02 | 89,247 |
| 2020-12-23 | $63.20 | $64.13 | $63.02 | $63.24 | $59.72 | 180,741 |
| 2020-12-22 | $61.15 | $63.14 | $60.82 | $63.11 | $59.59 | 477,778 |
| 2020-12-21 | $63.38 | $64.04 | $60.43 | $61.23 | $57.82 | 501,385 |
| 2020-12-18 | $66.27 | $66.47 | $64.15 | $64.23 | $60.65 | 742,408 |
| 2020-12-17 | $65.91 | $66.63 | $65.86 | $65.99 | $62.31 | 195,179 |
| 2020-12-16 | $67.84 | $67.84 | $65.70 | $65.85 | $62.18 | 331,279 |
| 2020-12-15 | $65.88 | $67.46 | $65.25 | $67.44 | $63.68 | 212,177 |
| 2020-12-14 | $66.04 | $66.90 | $65.56 | $65.59 | $61.93 | 218,637 |
| 2020-12-11 | $64.57 | $65.84 | $64.57 | $65.30 | $61.66 | 333,928 |
| 2020-12-10 | $64.70 | $65.33 | $63.85 | $64.89 | $61.27 | 207,081 |
| 2020-12-09 | $64.81 | $65.57 | $64.61 | $65.40 | $61.14 | 291,253 |
| 2020-12-08 | $64.00 | $64.50 | $63.52 | $64.29 | $60.11 | 321,083 |
| 2020-12-07 | $64.67 | $65.61 | $64.17 | $64.50 | $60.30 | 238,834 |
| 2020-12-04 | $64.78 | $65.50 | $64.35 | $64.97 | $60.74 | 182,241 |
| 2020-12-03 | $64.09 | $64.56 | $63.43 | $64.28 | $60.10 | 178,004 |
| 2020-12-02 | $63.25 | $64.21 | $62.81 | $64.06 | $59.89 | 218,048 |
| 2020-12-01 | $64.69 | $64.86 | $63.31 | $63.67 | $59.53 | 298,570 |
| 2020-11-30 | $65.10 | $65.50 | $63.92 | $63.96 | $59.80 | 313,883 |
| 2020-11-27 | $66.21 | $66.73 | $64.92 | $65.69 | $61.41 | 107,763 |
| 2020-11-25 | $66.82 | $67.12 | $66.01 | $66.40 | $62.08 | 272,662 |
| 2020-11-24 | $65.13 | $68.01 | $64.87 | $67.36 | $62.98 | 331,411 |
| 2020-11-23 | $64.01 | $64.76 | $63.69 | $64.33 | $60.14 | 224,532 |
| 2020-11-20 | $63.00 | $63.92 | $62.84 | $63.48 | $59.35 | 419,624 |
| 2020-11-19 | $63.74 | $63.75 | $61.92 | $63.39 | $59.26 | 241,819 |
| 2020-11-18 | $64.80 | $65.45 | $62.09 | $63.38 | $59.25 | 392,178 |
| 2020-11-17 | $63.07 | $65.33 | $62.50 | $64.54 | $60.34 | 325,226 |
| 2020-11-16 | $64.54 | $64.75 | $62.94 | $63.76 | $59.61 | 282,151 |
| 2020-11-13 | $61.25 | $63.41 | $61.17 | $63.28 | $59.16 | 198,751 |
| 2020-11-12 | $62.91 | $62.91 | $60.39 | $60.75 | $56.80 | 303,938 |
| 2020-11-11 | $64.25 | $64.54 | $63.03 | $63.58 | $59.44 | 236,281 |
| 2020-11-10 | $62.47 | $65.20 | $62.25 | $64.87 | $60.65 | 455,707 |
| 2020-11-09 | $59.71 | $62.40 | $59.30 | $61.73 | $57.71 | 452,172 |
| 2020-11-06 | $58.85 | $58.98 | $57.11 | $57.21 | $53.49 | 354,405 |
| 2020-11-05 | $58.09 | $59.55 | $58.09 | $58.59 | $54.78 | 312,666 |
| 2020-11-04 | $57.27 | $58.95 | $56.73 | $57.92 | $54.15 | 357,925 |
| 2020-11-03 | $57.90 | $58.63 | $57.49 | $58.01 | $54.23 | 230,767 |
| 2020-11-02 | $56.74 | $57.33 | $55.95 | $57.02 | $53.31 | 288,876 |
| 2020-10-30 | $55.96 | $56.51 | $55.55 | $56.04 | $52.39 | 271,976 |
| 2020-10-29 | $55.02 | $56.56 | $53.66 | $56.16 | $52.50 | 278,187 |
| 2020-10-28 | $56.59 | $57.27 | $55.00 | $55.30 | $51.70 | 531,973 |
| 2020-10-27 | $58.11 | $58.33 | $57.50 | $57.59 | $53.84 | 263,021 |
| 2020-10-26 | $58.29 | $58.29 | $57.58 | $58.19 | $54.40 | 211,191 |
| 2020-10-23 | $59.40 | $59.75 | $58.38 | $58.68 | $54.86 | 275,134 |
| 2020-10-22 | $57.75 | $58.27 | $57.12 | $58.26 | $54.47 | 295,878 |
| 2020-10-21 | $57.16 | $58.50 | $57.06 | $57.57 | $53.82 | 363,029 |
| 2020-10-20 | $57.42 | $58.13 | $56.53 | $57.71 | $53.95 | 308,577 |
| 2020-10-19 | $56.99 | $57.13 | $56.56 | $56.86 | $53.16 | 441,381 |
| 2020-10-16 | $56.96 | $57.65 | $56.37 | $56.95 | $53.24 | 325,761 |
| 2020-10-15 | $55.85 | $57.41 | $55.56 | $57.20 | $53.48 | 410,973 |
| 2020-10-14 | $56.18 | $57.17 | $55.98 | $56.49 | $52.81 | 305,412 |
| 2020-10-13 | $55.87 | $56.44 | $55.50 | $56.32 | $52.65 | 332,133 |
| 2020-10-12 | $55.51 | $56.30 | $55.44 | $56.25 | $52.59 | 258,596 |
| 2020-10-09 | $55.83 | $56.11 | $55.54 | $55.77 | $52.14 | 205,850 |
| 2020-10-08 | $55.33 | $55.86 | $54.75 | $55.80 | $52.17 | 297,227 |
| 2020-10-07 | $54.18 | $54.96 | $53.64 | $54.87 | $51.30 | 324,373 |
| 2020-10-06 | $53.92 | $55.22 | $53.44 | $54.08 | $50.56 | 395,454 |
| 2020-10-05 | $53.59 | $53.97 | $52.78 | $53.53 | $50.05 | 313,978 |
| 2020-10-02 | $52.27 | $53.52 | $51.82 | $53.39 | $49.91 | 369,924 |
| 2020-10-01 | $52.80 | $53.11 | $52.28 | $52.56 | $49.14 | 342,290 |
| 2020-09-30 | $54.10 | $55.22 | $52.47 | $53.20 | $49.74 | 375,954 |
| 2020-09-29 | $52.67 | $53.24 | $52.40 | $52.92 | $49.48 | 250,666 |
| 2020-09-28 | $53.06 | $53.46 | $52.42 | $52.89 | $49.45 | 274,600 |
| 2020-09-25 | $51.72 | $52.58 | $51.50 | $52.52 | $49.10 | 194,698 |
| 2020-09-24 | $51.43 | $52.31 | $50.99 | $51.98 | $48.60 | 297,271 |
| 2020-09-23 | $52.23 | $52.58 | $51.45 | $51.52 | $48.17 | 596,785 |
| 2020-09-22 | $51.69 | $52.79 | $51.41 | $52.31 | $48.90 | 364,107 |
| 2020-09-21 | $51.43 | $51.76 | $50.58 | $51.65 | $48.29 | 349,264 |
| 2020-09-18 | $53.52 | $53.52 | $51.54 | $52.16 | $48.76 | 742,625 |
| 2020-09-17 | $53.08 | $53.37 | $52.62 | $53.26 | $49.79 | 253,522 |
| 2020-09-16 | $52.85 | $53.77 | $52.65 | $53.23 | $49.77 | 452,262 |
| 2020-09-15 | $53.94 | $54.54 | $52.62 | $52.80 | $49.36 | 222,330 |
| 2020-09-14 | $53.80 | $54.53 | $53.48 | $53.71 | $50.21 | 279,178 |
| 2020-09-11 | $54.01 | $54.07 | $52.93 | $53.57 | $50.08 | 287,940 |
| 2020-09-10 | $55.00 | $55.33 | $53.57 | $54.12 | $50.60 | 292,874 |
| 2020-09-09 | $56.14 | $56.86 | $55.03 | $55.55 | $51.34 | 353,483 |
| 2020-09-08 | $57.62 | $57.62 | $55.76 | $56.00 | $51.76 | 249,198 |
| 2020-09-04 | $58.29 | $58.38 | $56.97 | $57.46 | $53.11 | 241,615 |
| 2020-09-03 | $57.95 | $58.73 | $57.36 | $57.69 | $53.32 | 251,270 |
| 2020-09-02 | $57.00 | $58.49 | $56.96 | $57.60 | $53.24 | 203,824 |
| 2020-09-01 | $58.32 | $58.37 | $56.86 | $57.11 | $52.79 | 272,986 |
| 2020-08-31 | $58.05 | $58.73 | $57.95 | $58.21 | $53.80 | 308,667 |
| 2020-08-28 | $57.76 | $58.39 | $56.97 | $58.22 | $53.81 | 233,397 |
| 2020-08-27 | $57.70 | $58.69 | $57.07 | $57.50 | $53.15 | 252,273 |
| 2020-08-26 | $58.56 | $58.56 | $57.04 | $57.34 | $53.00 | 279,567 |
| 2020-08-25 | $59.87 | $59.87 | $58.80 | $58.98 | $54.51 | 232,151 |
| 2020-08-24 | $58.87 | $59.55 | $58.27 | $59.53 | $55.02 | 151,870 |
| 2020-08-21 | $59.31 | $59.31 | $58.04 | $58.68 | $54.24 | 300,151 |
| 2020-08-20 | $59.50 | $59.92 | $59.28 | $59.28 | $54.79 | 237,156 |
| 2020-08-19 | $59.68 | $60.69 | $59.44 | $60.03 | $55.48 | 311,935 |
| 2020-08-18 | $60.38 | $60.48 | $59.47 | $59.59 | $55.08 | 231,950 |
| 2020-08-17 | $60.84 | $61.17 | $60.15 | $60.54 | $55.96 | 297,005 |
| 2020-08-14 | $60.68 | $61.31 | $60.11 | $60.76 | $56.16 | 156,726 |
| 2020-08-13 | $61.88 | $61.88 | $60.28 | $61.19 | $56.56 | 252,690 |
| 2020-08-12 | $63.04 | $63.07 | $62.23 | $62.24 | $57.53 | 194,871 |
| 2020-08-11 | $63.54 | $63.73 | $62.30 | $62.46 | $57.73 | 252,846 |
| 2020-08-10 | $62.39 | $63.25 | $62.07 | $62.31 | $57.59 | 259,034 |
| 2020-08-07 | $60.32 | $62.43 | $60.32 | $62.08 | $57.38 | 241,778 |
| 2020-08-06 | $60.65 | $61.63 | $60.55 | $60.66 | $56.07 | 282,329 |
| 2020-08-05 | $62.79 | $63.41 | $59.96 | $61.00 | $56.38 | 588,154 |
| 2020-08-04 | $61.86 | $62.68 | $61.20 | $62.03 | $57.33 | 326,274 |
| 2020-08-03 | $61.45 | $62.15 | $60.31 | $62.04 | $57.34 | 524,673 |
| 2020-07-31 | $62.43 | $62.83 | $60.77 | $61.66 | $56.99 | 788,873 |
| 2020-07-30 | $63.41 | $63.41 | $62.62 | $62.78 | $58.03 | 329,201 |
| 2020-07-29 | $63.88 | $64.39 | $62.98 | $64.05 | $59.20 | 536,142 |
| 2020-07-28 | $61.92 | $64.57 | $61.92 | $63.78 | $58.95 | 652,269 |
| 2020-07-27 | $63.09 | $63.10 | $60.82 | $61.16 | $56.53 | 428,825 |
| 2020-07-24 | $65.37 | $66.08 | $63.30 | $63.37 | $58.57 | 210,891 |
| 2020-07-23 | $65.05 | $65.35 | $64.55 | $65.00 | $60.08 | 176,547 |
| 2020-07-22 | $63.58 | $65.45 | $63.36 | $65.23 | $60.29 | 249,741 |
| 2020-07-21 | $63.72 | $64.90 | $63.48 | $64.06 | $59.21 | 308,639 |
| 2020-07-20 | $64.06 | $64.21 | $62.73 | $62.73 | $57.98 | 224,794 |
| 2020-07-17 | $64.75 | $65.20 | $64.42 | $64.52 | $59.63 | 250,092 |
| 2020-07-16 | $64.95 | $65.71 | $63.76 | $64.47 | $59.59 | 274,916 |
| 2020-07-15 | $66.09 | $67.41 | $64.89 | $64.91 | $59.99 | 285,873 |
| 2020-07-14 | $65.23 | $66.22 | $64.40 | $64.93 | $60.01 | 263,826 |
| 2020-07-13 | $65.74 | $67.04 | $65.15 | $65.26 | $60.32 | 270,867 |
| 2020-07-10 | $63.47 | $65.79 | $63.47 | $65.55 | $60.59 | 276,111 |
| 2020-07-09 | $64.65 | $64.65 | $62.31 | $63.22 | $58.43 | 289,251 |
| 2020-07-08 | $65.94 | $66.27 | $64.99 | $65.32 | $60.37 | 277,314 |
| 2020-07-07 | $66.13 | $66.98 | $65.62 | $66.35 | $61.33 | 416,972 |
| 2020-07-06 | $67.83 | $68.37 | $66.36 | $67.07 | $61.99 | 344,397 |
| 2020-07-02 | $66.80 | $67.64 | $66.75 | $67.17 | $62.08 | 242,495 |
| 2020-07-01 | $66.16 | $67.26 | $65.75 | $66.59 | $61.55 | 278,152 |
| 2020-06-30 | $64.48 | $65.98 | $64.23 | $65.71 | $60.73 | 325,718 |
| 2020-06-29 | $62.82 | $64.60 | $62.52 | $64.39 | $59.51 | 199,928 |
| 2020-06-26 | $63.60 | $64.24 | $62.05 | $62.17 | $57.46 | 459,560 |
| 2020-06-25 | $63.96 | $64.29 | $62.55 | $63.96 | $59.12 | 205,197 |
| 2020-06-24 | $64.76 | $65.00 | $63.31 | $64.43 | $59.55 | 270,619 |
| 2020-06-23 | $67.15 | $67.20 | $64.81 | $65.65 | $60.68 | 281,034 |
| 2020-06-22 | $65.05 | $66.63 | $64.42 | $66.08 | $61.08 | 191,483 |
| 2020-06-19 | $67.08 | $67.57 | $65.37 | $65.46 | $60.50 | 525,756 |
| 2020-06-18 | $66.65 | $67.53 | $65.99 | $66.63 | $61.58 | 311,690 |
| 2020-06-17 | $69.37 | $69.39 | $67.12 | $67.29 | $62.19 | 194,608 |
| 2020-06-16 | $71.11 | $71.49 | $69.23 | $69.66 | $64.39 | 328,475 |
| 2020-06-15 | $66.00 | $69.56 | $65.40 | $68.84 | $63.63 | 252,941 |
| 2020-06-12 | $69.65 | $69.65 | $65.64 | $67.63 | $62.51 | 376,607 |
| 2020-06-11 | $70.92 | $71.10 | $67.67 | $67.69 | $62.56 | 339,763 |
| 2020-06-10 | $74.00 | $75.12 | $72.51 | $72.60 | $67.10 | 353,987 |
| 2020-06-09 | $75.51 | $75.85 | $73.63 | $75.08 | $68.80 | 319,364 |
| 2020-06-08 | $74.97 | $76.75 | $74.28 | $76.23 | $69.86 | 324,667 |
| 2020-06-05 | $73.81 | $76.15 | $73.58 | $74.28 | $68.07 | 291,254 |
| 2020-06-04 | $73.41 | $73.45 | $71.08 | $72.28 | $66.24 | 282,242 |
| 2020-06-03 | $73.78 | $75.25 | $73.74 | $74.27 | $68.06 | 276,720 |
| 2020-06-02 | $73.69 | $73.69 | $72.32 | $73.00 | $66.90 | 177,075 |
| 2020-06-01 | $73.17 | $74.05 | $72.25 | $73.06 | $66.95 | 286,167 |
| 2020-05-29 | $71.84 | $73.33 | $71.19 | $72.92 | $66.83 | 335,385 |
| 2020-05-28 | $74.74 | $75.00 | $72.39 | $72.65 | $66.58 | 304,916 |
| 2020-05-27 | $73.07 | $73.95 | $71.86 | $73.74 | $67.58 | 244,972 |
| 2020-05-26 | $73.52 | $73.77 | $71.57 | $71.72 | $65.73 | 201,722 |
| 2020-05-22 | $70.72 | $71.65 | $70.38 | $71.60 | $65.62 | 206,765 |
| 2020-05-21 | $70.46 | $71.45 | $70.36 | $70.59 | $64.69 | 293,278 |
| 2020-05-20 | $70.48 | $71.46 | $70.01 | $70.83 | $64.91 | 268,871 |
| 2020-05-19 | $71.07 | $72.03 | $69.16 | $69.20 | $63.42 | 188,060 |
| 2020-05-18 | $69.99 | $72.26 | $69.72 | $71.77 | $65.77 | 392,652 |
| 2020-05-15 | $68.04 | $68.04 | $64.94 | $67.13 | $61.52 | 1,078,190 |
| 2020-05-14 | $67.38 | $68.02 | $64.64 | $67.97 | $62.29 | 427,662 |
| 2020-05-13 | $68.74 | $68.82 | $66.88 | $68.24 | $62.54 | 332,284 |
| 2020-05-12 | $71.27 | $71.77 | $69.21 | $69.26 | $63.47 | 273,637 |
| 2020-05-11 | $72.58 | $72.58 | $70.15 | $71.34 | $65.38 | 430,276 |
| 2020-05-08 | $72.44 | $73.86 | $70.89 | $73.46 | $67.32 | 341,833 |
| 2020-05-07 | $70.46 | $71.60 | $69.90 | $70.81 | $64.89 | 187,415 |
| 2020-05-06 | $72.35 | $72.35 | $69.24 | $69.33 | $63.54 | 194,942 |
| 2020-05-05 | $72.24 | $73.05 | $71.62 | $72.57 | $66.50 | 218,774 |
| 2020-05-04 | $69.66 | $71.33 | $69.05 | $71.33 | $65.37 | 231,588 |
| 2020-05-01 | $71.60 | $71.87 | $69.66 | $70.68 | $64.77 | 310,232 |
| 2020-04-30 | $74.01 | $74.11 | $71.33 | $72.96 | $66.86 | 366,106 |
| 2020-04-29 | $76.15 | $76.21 | $73.11 | $75.18 | $68.90 | 249,197 |
| 2020-04-28 | $75.25 | $75.76 | $73.44 | $73.91 | $67.73 | 308,747 |
| 2020-04-27 | $73.66 | $74.36 | $73.21 | $73.52 | $67.38 | 380,017 |
| 2020-04-24 | $72.56 | $73.10 | $71.54 | $72.70 | $66.62 | 292,514 |
| 2020-04-23 | $73.87 | $74.29 | $72.23 | $72.35 | $66.30 | 200,803 |
| 2020-04-22 | $74.23 | $74.92 | $72.86 | $73.88 | $67.70 | 227,376 |
| 2020-04-21 | $71.57 | $73.62 | $71.57 | $72.57 | $66.50 | 173,935 |
| 2020-04-20 | $75.70 | $77.12 | $72.73 | $73.58 | $67.43 | 237,677 |
| 2020-04-17 | $76.18 | $77.99 | $75.59 | $77.23 | $70.77 | 203,657 |
| 2020-04-16 | $74.17 | $75.08 | $72.42 | $74.67 | $68.43 | 231,566 |
| 2020-04-15 | $75.56 | $76.83 | $74.14 | $74.35 | $68.14 | 297,294 |
| 2020-04-14 | $78.98 | $79.20 | $75.71 | $77.64 | $71.15 | 211,137 |
| 2020-04-13 | $78.27 | $78.91 | $75.37 | $76.39 | $70.01 | 151,790 |
| 2020-04-09 | $77.67 | $81.47 | $77.30 | $79.34 | $72.71 | 351,539 |
| 2020-04-08 | $74.69 | $76.44 | $72.46 | $75.81 | $69.47 | 392,171 |
| 2020-04-07 | $78.49 | $78.97 | $73.83 | $74.70 | $68.46 | 367,890 |
| 2020-04-06 | $72.60 | $77.48 | $72.39 | $76.84 | $70.42 | 348,914 |
| 2020-04-03 | $69.08 | $70.70 | $67.65 | $69.64 | $63.82 | 341,567 |
| 2020-04-02 | $67.72 | $72.17 | $67.70 | $70.13 | $64.27 | 346,291 |
| 2020-04-01 | $71.00 | $71.91 | $67.49 | $68.62 | $62.88 | 277,690 |
| 2020-03-31 | $75.46 | $75.78 | $72.92 | $74.48 | $68.25 | 433,627 |
| 2020-03-30 | $74.47 | $76.59 | $73.40 | $76.29 | $69.91 | 323,894 |
| 2020-03-27 | $69.53 | $76.11 | $68.57 | $72.97 | $66.87 | 292,845 |
| 2020-03-26 | $68.52 | $73.87 | $67.90 | $72.93 | $66.83 | 296,740 |
| 2020-03-25 | $66.13 | $69.83 | $62.66 | $68.00 | $62.32 | 441,956 |
| 2020-03-24 | $62.71 | $67.26 | $59.81 | $67.26 | $61.64 | 361,650 |
| 2020-03-23 | $62.82 | $63.72 | $57.37 | $60.26 | $55.22 | 400,477 |
| 2020-03-20 | $73.84 | $74.94 | $62.83 | $63.50 | $58.19 | 510,338 |
| 2020-03-19 | $76.17 | $77.55 | $68.71 | $73.88 | $67.70 | 394,157 |
| 2020-03-18 | $73.00 | $76.63 | $69.42 | $76.08 | $69.72 | 571,870 |
| 2020-03-17 | $64.25 | $79.13 | $63.73 | $77.57 | $71.09 | 611,680 |
| 2020-03-16 | $60.40 | $67.21 | $57.89 | $63.16 | $57.88 | 569,139 |
| 2020-03-13 | $66.94 | $67.17 | $61.32 | $66.62 | $61.05 | 591,503 |
| 2020-03-12 | $68.78 | $68.78 | $62.93 | $63.79 | $58.46 | 496,913 |
| 2020-03-11 | $75.41 | $75.89 | $72.53 | $73.68 | $67.52 | 462,137 |
| 2020-03-10 | $77.76 | $78.43 | $72.84 | $77.00 | $70.56 | 572,292 |
| 2020-03-09 | $75.00 | $78.38 | $74.01 | $76.98 | $69.98 | 439,395 |
| 2020-03-06 | $77.67 | $81.63 | $76.66 | $81.35 | $73.95 | 674,339 |
| 2020-03-05 | $79.80 | $80.23 | $78.50 | $79.86 | $72.60 | 273,801 |
| 2020-03-04 | $78.88 | $81.57 | $78.85 | $81.24 | $73.85 | 218,935 |
| 2020-03-03 | $79.18 | $81.19 | $77.54 | $77.86 | $70.78 | 292,831 |
| 2020-03-02 | $75.05 | $79.56 | $74.92 | $79.52 | $72.29 | 395,874 |
| 2020-02-28 | $78.02 | $78.04 | $73.82 | $75.05 | $68.23 | 576,854 |
| 2020-02-27 | $81.70 | $83.36 | $79.74 | $79.77 | $72.52 | 394,856 |
| 2020-02-26 | $83.74 | $84.58 | $82.30 | $82.38 | $74.89 | 364,145 |
| 2020-02-25 | $85.81 | $85.81 | $83.47 | $83.51 | $75.92 | 229,639 |
| 2020-02-24 | $86.43 | $86.43 | $85.31 | $85.84 | $78.03 | 197,012 |
| 2020-02-21 | $87.41 | $87.52 | $86.82 | $87.02 | $79.11 | 281,812 |
| 2020-02-20 | $86.85 | $87.20 | $86.08 | $87.18 | $79.25 | 199,438 |
| 2020-02-19 | $87.48 | $87.65 | $86.84 | $87.04 | $79.13 | 170,860 |
| 2020-02-18 | $87.79 | $87.96 | $87.10 | $87.60 | $79.63 | 185,822 |
| 2020-02-14 | $86.99 | $87.61 | $86.67 | $87.58 | $79.62 | 197,088 |
| 2020-02-13 | $85.82 | $86.73 | $85.49 | $86.70 | $78.82 | 167,876 |
| 2020-02-12 | $86.25 | $86.25 | $85.24 | $85.89 | $78.08 | 208,247 |
| 2020-02-11 | $86.61 | $87.08 | $85.92 | $85.95 | $78.13 | 175,003 |
| 2020-02-10 | $86.43 | $86.58 | $85.73 | $86.34 | $78.49 | 149,382 |
| 2020-02-07 | $86.20 | $86.63 | $85.78 | $86.16 | $78.33 | 237,118 |
| 2020-02-06 | $87.18 | $87.18 | $85.96 | $86.19 | $78.35 | 198,570 |
| 2020-02-05 | $84.93 | $86.95 | $84.48 | $86.60 | $78.73 | 280,897 |
| 2020-02-04 | $85.54 | $85.81 | $84.63 | $84.80 | $77.09 | 237,232 |
| 2020-02-03 | $84.54 | $85.69 | $84.54 | $85.48 | $77.71 | 297,164 |
| 2020-01-31 | $84.57 | $85.27 | $83.81 | $84.32 | $76.65 | 444,806 |
| 2020-01-30 | $84.00 | $84.85 | $83.93 | $84.82 | $77.11 | 169,525 |
| 2020-01-29 | $84.54 | $84.68 | $83.75 | $84.34 | $76.67 | 197,929 |
| 2020-01-28 | $84.54 | $85.13 | $84.05 | $84.49 | $76.81 | 213,701 |
| 2020-01-27 | $84.27 | $84.99 | $83.82 | $84.14 | $76.49 | 223,244 |
| 2020-01-24 | $84.38 | $84.66 | $83.86 | $84.58 | $76.89 | 217,507 |
| 2020-01-23 | $83.42 | $84.45 | $83.20 | $84.40 | $76.73 | 270,319 |
| 2020-01-22 | $84.40 | $84.50 | $83.27 | $83.43 | $75.84 | 258,822 |
| 2020-01-21 | $84.15 | $84.24 | $83.41 | $84.13 | $76.48 | 173,751 |
| 2020-01-17 | $84.32 | $84.47 | $83.79 | $84.13 | $76.48 | 193,801 |
| 2020-01-16 | $83.66 | $84.26 | $83.29 | $84.21 | $76.55 | 210,862 |
| 2020-01-15 | $82.29 | $83.47 | $82.29 | $83.37 | $75.79 | 239,752 |
| 2020-01-14 | $82.01 | $82.28 | $81.56 | $82.25 | $74.77 | 190,429 |
| 2020-01-13 | $81.05 | $81.94 | $81.03 | $81.85 | $74.41 | 234,171 |
| 2020-01-10 | $81.15 | $81.38 | $80.86 | $81.05 | $73.68 | 176,057 |
| 2020-01-09 | $81.31 | $81.63 | $80.79 | $81.00 | $73.63 | 187,364 |
| 2020-01-08 | $81.61 | $81.91 | $80.89 | $81.26 | $73.87 | 304,912 |
| 2020-01-07 | $82.45 | $82.99 | $82.12 | $82.28 | $74.80 | 219,511 |
| 2020-01-06 | $82.10 | $83.23 | $82.10 | $82.69 | $75.17 | 323,141 |
| 2020-01-03 | $81.99 | $83.07 | $81.99 | $82.75 | $75.23 | 230,643 |
| 2020-01-02 | $83.48 | $83.51 | $81.79 | $82.52 | $75.02 | 239,930 |
| 2019-12-31 | $83.15 | $83.60 | $83.08 | $83.31 | $75.73 | 268,619 |
| 2019-12-30 | $82.46 | $83.24 | $82.38 | $83.15 | $75.59 | 220,769 |
| 2019-12-27 | $82.53 | $82.79 | $82.24 | $82.72 | $75.20 | 171,418 |
| 2019-12-26 | $82.58 | $82.85 | $82.22 | $82.54 | $75.03 | 226,626 |
| 2019-12-24 | $83.33 | $83.58 | $82.48 | $82.48 | $74.98 | 94,363 |
| 2019-12-23 | $84.37 | $84.37 | $82.30 | $83.26 | $75.69 | 213,574 |
| 2019-12-20 | $84.06 | $84.47 | $83.78 | $84.28 | $76.62 | 758,685 |
| 2019-12-19 | $83.67 | $84.27 | $83.64 | $83.96 | $76.33 | 255,595 |
| 2019-12-18 | $82.18 | $84.04 | $81.92 | $83.88 | $76.25 | 375,375 |
| 2019-12-17 | $80.79 | $82.17 | $80.29 | $82.07 | $74.61 | 273,343 |
| 2019-12-16 | $79.24 | $80.81 | $78.98 | $80.76 | $73.42 | 375,327 |
| 2019-12-13 | $79.52 | $79.95 | $78.80 | $79.86 | $72.60 | 422,793 |
| 2019-12-12 | $79.69 | $80.22 | $79.12 | $79.52 | $72.29 | 245,403 |
| 2019-12-11 | $79.56 | $80.00 | $78.92 | $79.70 | $72.45 | 266,746 |
| 2019-12-10 | $78.32 | $79.28 | $78.32 | $79.26 | $72.05 | 205,991 |
| 2019-12-09 | $79.75 | $79.75 | $79.03 | $79.28 | $71.51 | 247,256 |
| 2019-12-06 | $78.81 | $79.89 | $78.67 | $79.54 | $71.74 | 441,202 |
| 2019-12-05 | $77.75 | $78.73 | $77.73 | $78.71 | $71.00 | 214,732 |
| 2019-12-04 | $77.26 | $78.39 | $77.26 | $78.08 | $70.43 | 235,011 |
| 2019-12-03 | $77.34 | $77.55 | $76.75 | $77.17 | $69.61 | 249,744 |
| 2019-12-02 | $77.28 | $77.77 | $77.10 | $77.29 | $69.71 | 303,056 |
| 2019-11-29 | $77.59 | $78.23 | $77.42 | $77.42 | $69.83 | 155,770 |
| 2019-11-27 | $77.91 | $78.04 | $77.32 | $77.75 | $70.13 | 311,518 |
| 2019-11-26 | $75.78 | $78.06 | $75.78 | $77.81 | $70.18 | 408,089 |
| 2019-11-25 | $77.47 | $77.77 | $76.72 | $76.93 | $69.39 | 330,908 |
| 2019-11-22 | $76.37 | $77.64 | $75.84 | $77.09 | $69.53 | 270,329 |
| 2019-11-21 | $75.19 | $76.15 | $74.34 | $76.07 | $68.61 | 448,536 |
| 2019-11-20 | $80.24 | $80.24 | $74.34 | $75.54 | $68.14 | 1,134,687 |
| 2019-11-19 | $80.50 | $81.03 | $80.00 | $80.31 | $72.44 | 235,646 |
| 2019-11-18 | $80.67 | $81.35 | $80.17 | $80.35 | $72.47 | 149,411 |
| 2019-11-15 | $80.78 | $80.99 | $80.26 | $80.61 | $72.71 | 197,687 |
| 2019-11-14 | $81.07 | $81.31 | $80.62 | $80.79 | $72.87 | 185,382 |
| 2019-11-13 | $80.40 | $81.33 | $80.40 | $80.82 | $72.90 | 206,379 |
| 2019-11-12 | $80.89 | $81.14 | $80.39 | $80.61 | $72.71 | 146,341 |
| 2019-11-11 | $80.21 | $80.95 | $80.21 | $80.90 | $72.97 | 122,309 |
| 2019-11-08 | $80.87 | $81.45 | $79.90 | $80.38 | $72.50 | 160,297 |
| 2019-11-07 | $82.38 | $82.67 | $80.60 | $81.34 | $73.37 | 155,801 |
| 2019-11-06 | $82.63 | $83.34 | $82.17 | $82.45 | $74.37 | 198,965 |
| 2019-11-05 | $82.45 | $83.13 | $81.90 | $82.57 | $74.48 | 310,676 |
| 2019-11-04 | $84.33 | $84.45 | $82.31 | $82.67 | $74.57 | 194,107 |
| 2019-11-01 | $84.08 | $84.60 | $83.83 | $84.22 | $75.97 | 139,312 |
| 2019-10-31 | $84.14 | $84.40 | $83.58 | $84.06 | $75.82 | 136,499 |
| 2019-10-30 | $83.34 | $84.12 | $83.03 | $84.03 | $75.79 | 181,275 |
| 2019-10-29 | $83.35 | $83.54 | $82.59 | $83.44 | $75.26 | 162,639 |
| 2019-10-28 | $83.75 | $84.28 | $83.07 | $83.09 | $74.95 | 232,664 |
| 2019-10-25 | $84.99 | $84.99 | $84.10 | $84.14 | $75.89 | 103,316 |
| 2019-10-24 | $84.81 | $84.94 | $84.54 | $84.75 | $76.44 | 94,815 |
| 2019-10-23 | $84.37 | $84.89 | $84.33 | $84.71 | $76.41 | 168,112 |
| 2019-10-22 | $84.38 | $85.16 | $84.14 | $84.22 | $75.97 | 126,839 |
| 2019-10-21 | $84.09 | $84.56 | $83.82 | $84.16 | $75.91 | 179,102 |
| 2019-10-18 | $84.07 | $84.59 | $83.96 | $84.25 | $75.99 | 175,206 |
| 2019-10-17 | $83.66 | $84.70 | $83.53 | $84.31 | $76.05 | 136,371 |
| 2019-10-16 | $83.95 | $84.11 | $83.36 | $83.72 | $75.51 | 151,370 |
| 2019-10-15 | $84.25 | $84.61 | $83.66 | $84.04 | $75.80 | 191,370 |
| 2019-10-14 | $85.51 | $86.03 | $84.28 | $84.47 | $76.19 | 127,663 |
| 2019-10-11 | $84.94 | $86.02 | $84.66 | $85.51 | $77.13 | 223,912 |
| 2019-10-10 | $84.58 | $85.03 | $84.14 | $84.79 | $76.48 | 156,543 |
| 2019-10-09 | $85.01 | $85.10 | $84.31 | $84.76 | $76.45 | 170,122 |
| 2019-10-08 | $85.27 | $85.73 | $84.47 | $84.70 | $76.40 | 163,800 |
| 2019-10-07 | $85.37 | $85.79 | $84.74 | $85.56 | $77.17 | 132,478 |
| 2019-10-04 | $85.44 | $85.85 | $84.90 | $85.62 | $77.23 | 194,160 |
| 2019-10-03 | $85.22 | $86.26 | $84.31 | $85.22 | $76.87 | 162,061 |
| 2019-10-02 | $86.23 | $86.23 | $84.77 | $85.27 | $76.91 | 205,350 |
| 2019-10-01 | $87.11 | $87.24 | $85.92 | $86.15 | $77.71 | 200,646 |
| 2019-09-30 | $86.46 | $87.45 | $86.46 | $87.24 | $78.69 | 286,114 |
| 2019-09-27 | $87.11 | $87.36 | $86.07 | $86.58 | $78.09 | 200,115 |
| 2019-09-26 | $87.24 | $87.70 | $86.79 | $87.18 | $78.64 | 156,496 |
| 2019-09-25 | $87.14 | $87.66 | $86.81 | $87.00 | $78.47 | 330,002 |
| 2019-09-24 | $86.48 | $87.25 | $86.48 | $87.17 | $78.63 | 292,350 |
| 2019-09-23 | $86.53 | $87.36 | $85.93 | $86.14 | $77.70 | 197,472 |
| 2019-09-20 | $86.60 | $86.98 | $85.91 | $86.27 | $77.81 | 493,322 |
| 2019-09-19 | $87.13 | $88.00 | $86.53 | $86.74 | $78.24 | 178,196 |
| 2019-09-18 | $86.72 | $86.91 | $85.33 | $86.43 | $77.96 | 214,293 |
| 2019-09-17 | $86.17 | $87.04 | $85.73 | $86.26 | $77.81 | 198,132 |
| 2019-09-16 | $87.34 | $87.51 | $86.20 | $86.20 | $77.75 | 255,493 |
| 2019-09-13 | $86.53 | $87.07 | $85.79 | $86.99 | $78.46 | 232,345 |
| 2019-09-12 | $87.00 | $87.00 | $86.10 | $86.48 | $78.00 | 220,622 |
| 2019-09-11 | $83.03 | $86.47 | $81.23 | $86.44 | $77.97 | 450,984 |
| 2019-09-10 | $84.03 | $84.99 | $83.42 | $84.59 | $76.30 | 228,044 |
| 2019-09-09 | $84.91 | $85.03 | $84.11 | $84.61 | $75.79 | 283,499 |
| 2019-09-06 | $85.90 | $85.90 | $84.98 | $85.27 | $76.38 | 182,152 |
| 2019-09-05 | $85.31 | $86.48 | $85.05 | $85.74 | $76.80 | 208,575 |
| 2019-09-04 | $86.14 | $86.25 | $85.15 | $85.65 | $76.72 | 145,880 |
| 2019-09-03 | $84.86 | $85.84 | $84.71 | $85.71 | $76.77 | 184,766 |
| 2019-08-30 | $84.56 | $85.22 | $83.58 | $84.90 | $76.05 | 207,361 |
| 2019-08-29 | $83.66 | $84.60 | $83.43 | $84.54 | $75.72 | 194,758 |
| 2019-08-28 | $82.19 | $83.45 | $82.18 | $83.31 | $74.62 | 292,946 |
| 2019-08-27 | $82.33 | $83.00 | $82.02 | $82.11 | $73.55 | 296,166 |
| 2019-08-26 | $80.36 | $81.83 | $80.36 | $81.80 | $73.27 | 228,136 |
| 2019-08-23 | $82.17 | $83.15 | $79.90 | $80.11 | $71.76 | 234,756 |
| 2019-08-22 | $82.21 | $82.59 | $81.34 | $82.12 | $73.56 | 177,541 |
| 2019-08-21 | $81.77 | $82.22 | $81.32 | $82.02 | $73.47 | 213,999 |
| 2019-08-20 | $82.82 | $82.88 | $81.38 | $81.66 | $73.14 | 134,321 |
| 2019-08-19 | $82.71 | $83.09 | $81.61 | $82.74 | $74.11 | 144,999 |
| 2019-08-16 | $81.34 | $82.69 | $81.17 | $82.59 | $73.98 | 232,302 |
| 2019-08-15 | $80.26 | $81.86 | $79.95 | $81.40 | $72.91 | 192,485 |
| 2019-08-14 | $80.83 | $81.39 | $79.99 | $80.25 | $71.88 | 182,731 |
| 2019-08-13 | $81.00 | $81.68 | $80.40 | $81.09 | $72.63 | 151,327 |
| 2019-08-12 | $81.13 | $82.25 | $80.43 | $80.60 | $72.19 | 247,949 |
| 2019-08-09 | $81.82 | $82.56 | $81.22 | $81.30 | $72.82 | 234,130 |
| 2019-08-08 | $80.88 | $82.21 | $80.11 | $82.20 | $73.63 | 272,217 |
| 2019-08-07 | $80.33 | $81.40 | $79.81 | $80.77 | $72.35 | 227,155 |
| 2019-08-06 | $79.85 | $80.69 | $79.21 | $80.38 | $72.00 | 220,096 |
| 2019-08-05 | $81.36 | $81.36 | $79.32 | $79.96 | $71.62 | 354,772 |
| 2019-08-02 | $81.72 | $82.70 | $81.34 | $81.64 | $73.13 | 168,285 |
| 2019-08-01 | $82.36 | $82.99 | $81.90 | $82.16 | $73.59 | 414,600 |
| 2019-07-31 | $83.59 | $84.46 | $81.93 | $82.41 | $73.82 | 488,960 |
| 2019-07-30 | $80.75 | $85.74 | $80.75 | $83.55 | $74.84 | 530,938 |
| 2019-07-29 | $85.56 | $86.07 | $85.17 | $85.69 | $76.75 | 113,773 |
| 2019-07-26 | $84.27 | $85.62 | $84.27 | $85.32 | $76.42 | 127,251 |
| 2019-07-25 | $85.39 | $86.08 | $84.35 | $84.49 | $75.68 | 161,905 |
| 2019-07-24 | $84.92 | $85.43 | $84.26 | $85.38 | $76.48 | 202,942 |
| 2019-07-23 | $84.72 | $84.97 | $84.07 | $84.87 | $76.02 | 132,949 |
| 2019-07-22 | $85.07 | $85.46 | $84.30 | $84.70 | $75.87 | 138,508 |
| 2019-07-19 | $85.53 | $86.34 | $84.90 | $84.95 | $76.09 | 178,602 |
| 2019-07-18 | $85.37 | $86.07 | $84.76 | $86.01 | $77.04 | 140,342 |
| 2019-07-17 | $85.11 | $85.83 | $84.72 | $85.54 | $76.62 | 134,187 |
| 2019-07-16 | $84.62 | $85.17 | $84.19 | $84.99 | $76.13 | 222,227 |
| 2019-07-15 | $85.36 | $85.53 | $84.62 | $84.71 | $75.88 | 112,138 |
| 2019-07-12 | $85.63 | $85.81 | $84.50 | $85.25 | $76.36 | 187,378 |
| 2019-07-11 | $85.09 | $85.64 | $84.81 | $85.47 | $76.56 | 158,470 |
| 2019-07-10 | $85.76 | $86.04 | $85.23 | $85.37 | $76.47 | 128,429 |
| 2019-07-09 | $84.98 | $85.52 | $84.43 | $85.47 | $76.56 | 110,788 |
| 2019-07-08 | $85.64 | $86.21 | $84.57 | $84.96 | $76.10 | 144,284 |
| 2019-07-05 | $84.93 | $85.56 | $84.11 | $85.49 | $76.57 | 95,755 |
| 2019-07-03 | $84.89 | $85.80 | $84.64 | $85.40 | $76.49 | 94,727 |
| 2019-07-02 | $83.76 | $84.95 | $83.53 | $84.64 | $75.81 | 253,906 |
| 2019-07-01 | $83.73 | $84.07 | $82.82 | $83.62 | $74.90 | 187,641 |
| 2019-06-28 | $83.70 | $84.66 | $83.62 | $83.92 | $75.17 | 416,888 |
| 2019-06-27 | $83.24 | $83.75 | $82.69 | $83.73 | $75.00 | 140,945 |
| 2019-06-26 | $84.98 | $85.42 | $83.06 | $83.08 | $74.42 | 177,337 |
| 2019-06-25 | $85.15 | $85.86 | $85.02 | $85.08 | $76.21 | 163,086 |
| 2019-06-24 | $85.69 | $85.69 | $84.91 | $85.06 | $76.19 | 165,686 |
| 2019-06-21 | $84.77 | $85.49 | $84.46 | $85.49 | $76.57 | 486,751 |
| 2019-06-20 | $85.19 | $85.56 | $84.13 | $85.34 | $76.44 | 184,100 |
| 2019-06-19 | $83.79 | $85.01 | $83.35 | $84.75 | $75.91 | 141,102 |
| 2019-06-18 | $84.48 | $84.77 | $83.28 | $83.98 | $75.22 | 192,004 |
| 2019-06-17 | $84.72 | $84.95 | $83.64 | $84.22 | $75.44 | 186,015 |
| 2019-06-14 | $84.58 | $85.25 | $83.76 | $84.72 | $75.88 | 139,033 |
| 2019-06-13 | $84.91 | $85.25 | $84.16 | $84.74 | $75.90 | 124,958 |
| 2019-06-12 | $83.89 | $84.75 | $83.89 | $84.70 | $75.87 | 174,598 |
| 2019-06-11 | $83.76 | $84.06 | $82.85 | $83.43 | $74.73 | 216,229 |
| 2019-06-10 | $84.63 | $85.09 | $83.20 | $83.87 | $75.12 | 176,993 |
| 2019-06-07 | $85.08 | $86.43 | $84.98 | $85.24 | $75.81 | 208,832 |
| 2019-06-06 | $85.16 | $85.66 | $84.62 | $85.13 | $75.72 | 145,040 |
| 2019-06-05 | $84.16 | $85.85 | $83.72 | $85.32 | $75.89 | 173,237 |
| 2019-06-04 | $84.12 | $84.38 | $82.93 | $84.16 | $74.85 | 157,487 |
| 2019-06-03 | $83.43 | $84.67 | $82.99 | $84.47 | $75.13 | 240,334 |
| 2019-05-31 | $82.06 | $83.42 | $81.62 | $83.32 | $74.11 | 247,531 |
| 2019-05-30 | $82.95 | $83.15 | $81.68 | $82.24 | $73.15 | 309,002 |
| 2019-05-29 | $84.37 | $84.37 | $82.58 | $82.86 | $73.70 | 195,658 |
| 2019-05-28 | $85.67 | $85.67 | $84.37 | $84.40 | $75.07 | 214,037 |
| 2019-05-24 | $85.41 | $86.15 | $85.12 | $85.71 | $76.23 | 214,472 |
| 2019-05-23 | $85.44 | $85.92 | $85.07 | $85.89 | $76.39 | 126,592 |
| 2019-05-22 | $85.48 | $85.77 | $85.01 | $85.61 | $76.14 | 129,820 |
| 2019-05-21 | $85.71 | $86.07 | $85.02 | $85.42 | $75.97 | 129,729 |
| 2019-05-20 | $86.11 | $86.47 | $85.25 | $85.75 | $76.27 | 131,791 |
| 2019-05-17 | $85.75 | $87.13 | $85.32 | $86.11 | $76.59 | 743,405 |
| 2019-05-16 | $84.68 | $86.15 | $84.68 | $85.95 | $76.45 | 133,640 |
| 2019-05-15 | $85.22 | $86.30 | $84.85 | $84.90 | $75.51 | 128,035 |
| 2019-05-14 | $85.55 | $85.73 | $84.90 | $85.32 | $75.89 | 142,989 |
| 2019-05-13 | $84.34 | $85.85 | $84.34 | $85.75 | $76.27 | 176,489 |
| 2019-05-10 | $83.35 | $85.07 | $83.11 | $85.04 | $75.64 | 137,559 |
| 2019-05-09 | $83.47 | $83.95 | $82.97 | $83.54 | $74.30 | 123,805 |
| 2019-05-08 | $84.61 | $84.71 | $83.47 | $83.52 | $74.28 | 170,624 |
| 2019-05-07 | $85.04 | $85.75 | $84.16 | $84.67 | $75.31 | 144,370 |
| 2019-05-06 | $85.37 | $86.22 | $85.18 | $85.32 | $75.89 | 227,333 |
| 2019-05-03 | $84.86 | $86.26 | $84.80 | $85.55 | $76.09 | 220,744 |
| 2019-05-02 | $85.13 | $85.84 | $84.06 | $84.55 | $75.20 | 211,325 |
| 2019-05-01 | $84.66 | $86.76 | $83.41 | $85.04 | $75.64 | 452,742 |
| 2019-04-30 | $82.96 | $84.54 | $82.96 | $84.19 | $74.88 | 296,041 |
| 2019-04-29 | $82.55 | $82.95 | $82.52 | $82.85 | $73.69 | 119,478 |
| 2019-04-26 | $82.96 | $83.33 | $82.77 | $82.81 | $73.65 | 127,105 |
| 2019-04-25 | $81.86 | $82.74 | $81.86 | $82.65 | $73.51 | 184,498 |
| 2019-04-24 | $81.84 | $82.73 | $81.74 | $82.34 | $73.24 | 136,670 |
| 2019-04-23 | $81.18 | $82.23 | $81.00 | $81.87 | $72.82 | 169,911 |
| 2019-04-22 | $81.38 | $81.70 | $80.75 | $80.91 | $71.96 | 144,915 |
| 2019-04-18 | $81.07 | $81.59 | $80.65 | $81.49 | $72.48 | 178,644 |
| 2019-04-17 | $81.24 | $81.43 | $80.69 | $80.88 | $71.94 | 226,474 |
| 2019-04-16 | $82.28 | $83.02 | $81.21 | $81.23 | $72.25 | 176,584 |
| 2019-04-15 | $82.20 | $82.55 | $82.11 | $82.37 | $73.26 | 160,878 |
| 2019-04-12 | $81.87 | $82.18 | $81.46 | $82.03 | $72.96 | 120,933 |
| 2019-04-11 | $81.56 | $82.15 | $81.54 | $81.96 | $72.90 | 142,141 |
| 2019-04-10 | $81.74 | $82.51 | $81.57 | $81.72 | $72.68 | 130,391 |
| 2019-04-09 | $82.17 | $82.21 | $81.46 | $81.55 | $72.53 | 127,040 |
| 2019-04-08 | $82.29 | $82.35 | $81.83 | $82.05 | $72.98 | 114,432 |
| 2019-04-05 | $81.42 | $82.73 | $80.93 | $82.72 | $73.57 | 125,464 |
| 2019-04-04 | $82.29 | $82.29 | $81.05 | $81.40 | $72.40 | 163,236 |
| 2019-04-03 | $81.18 | $81.98 | $80.53 | $81.98 | $72.92 | 188,531 |
| 2019-04-02 | $82.03 | $82.03 | $80.93 | $81.04 | $72.08 | 222,005 |
| 2019-04-01 | $82.20 | $82.45 | $81.43 | $81.98 | $72.92 | 219,160 |
| 2019-03-29 | $82.21 | $82.41 | $81.78 | $82.29 | $73.19 | 249,368 |
| 2019-03-28 | $82.53 | $82.71 | $81.51 | $82.07 | $73.00 | 185,514 |
| 2019-03-27 | $82.87 | $82.90 | $81.94 | $82.38 | $73.27 | 280,694 |
| 2019-03-26 | $82.61 | $83.28 | $82.41 | $82.82 | $73.66 | 180,418 |
| 2019-03-25 | $81.26 | $82.53 | $80.72 | $82.46 | $73.34 | 385,366 |
| 2019-03-22 | $81.50 | $82.41 | $81.05 | $81.21 | $72.23 | 303,647 |
| 2019-03-21 | $80.32 | $81.52 | $80.32 | $81.50 | $72.49 | 261,052 |
| 2019-03-20 | $79.92 | $81.13 | $79.34 | $80.43 | $71.54 | 320,569 |
| 2019-03-19 | $80.75 | $80.75 | $79.63 | $79.93 | $71.09 | 217,116 |
| 2019-03-18 | $80.00 | $81.06 | $79.69 | $80.72 | $71.79 | 410,495 |
| 2019-03-15 | $80.52 | $81.29 | $79.74 | $80.26 | $71.39 | 960,484 |
| 2019-03-14 | $80.60 | $81.18 | $80.01 | $80.03 | $71.18 | 288,567 |
| 2019-03-13 | $80.16 | $80.94 | $79.97 | $80.51 | $71.61 | 319,086 |
| 2019-03-12 | $79.89 | $80.60 | $79.83 | $80.23 | $71.36 | 279,144 |
| 2019-03-11 | $79.30 | $79.96 | $79.30 | $79.78 | $70.96 | 282,261 |
| 2019-03-08 | $78.94 | $79.52 | $78.76 | $79.19 | $70.43 | 311,234 |
| 2019-03-07 | $79.82 | $80.55 | $79.13 | $79.39 | $70.09 | 360,484 |
| 2019-03-06 | $79.52 | $79.83 | $79.03 | $79.61 | $70.28 | 225,756 |
| 2019-03-05 | $79.60 | $80.00 | $79.34 | $79.47 | $70.16 | 145,448 |
| 2019-03-04 | $79.37 | $79.73 | $78.65 | $79.72 | $70.38 | 283,414 |
| 2019-03-01 | $79.48 | $79.81 | $78.56 | $79.28 | $69.99 | 193,724 |
| 2019-02-28 | $78.61 | $79.66 | $78.11 | $79.32 | $70.03 | 380,911 |
| 2019-02-27 | $77.30 | $78.89 | $77.30 | $78.82 | $69.58 | 282,380 |
| 2019-02-26 | $77.70 | $78.12 | $77.30 | $77.62 | $68.52 | 263,781 |
| 2019-02-25 | $78.20 | $78.39 | $77.17 | $77.46 | $68.38 | 276,293 |
| 2019-02-22 | $78.04 | $78.85 | $77.77 | $78.36 | $69.18 | 315,497 |
| 2019-02-21 | $77.07 | $77.87 | $76.50 | $77.83 | $68.71 | 289,111 |
| 2019-02-20 | $76.93 | $77.53 | $76.48 | $77.27 | $68.22 | 278,879 |
| 2019-02-19 | $76.69 | $77.44 | $76.52 | $76.86 | $67.85 | 364,135 |
| 2019-02-15 | $75.41 | $77.18 | $75.41 | $76.61 | $67.63 | 538,057 |
| 2019-02-14 | $76.16 | $76.69 | $75.30 | $75.34 | $66.51 | 11,259,762 |
| 2019-02-13 | $76.74 | $76.91 | $76.25 | $76.66 | $67.68 | 391,544 |
| 2019-02-12 | $77.43 | $77.55 | $76.52 | $76.94 | $67.92 | 438,303 |
| 2019-02-11 | $76.96 | $77.37 | $75.79 | $77.18 | $68.14 | 795,766 |
| 2019-02-08 | $78.12 | $78.61 | $77.69 | $78.55 | $69.35 | 247,129 |
| 2019-02-07 | $77.94 | $78.28 | $77.08 | $78.03 | $68.89 | 360,452 |
| 2019-02-06 | $74.53 | $78.67 | $74.00 | $77.94 | $68.81 | 437,958 |
| 2019-02-05 | $79.00 | $79.27 | $78.41 | $78.76 | $69.53 | 186,653 |
| 2019-02-04 | $78.63 | $79.00 | $77.72 | $78.99 | $69.73 | 178,753 |
| 2019-02-01 | $79.25 | $79.25 | $77.91 | $78.69 | $69.47 | 157,226 |
| 2019-01-31 | $77.78 | $79.54 | $77.78 | $79.37 | $70.07 | 196,126 |
| 2019-01-30 | $76.54 | $78.07 | $76.40 | $77.76 | $68.65 | 162,291 |
| 2019-01-29 | $77.24 | $77.66 | $76.59 | $76.61 | $67.63 | 143,615 |
| 2019-01-28 | $77.01 | $77.28 | $75.86 | $76.95 | $67.93 | 155,324 |
| 2019-01-25 | $77.61 | $77.83 | $76.83 | $77.03 | $68.00 | 194,677 |
| 2019-01-24 | $77.19 | $77.65 | $76.22 | $77.63 | $68.53 | 160,127 |
| 2019-01-23 | $75.75 | $77.01 | $74.86 | $76.88 | $67.87 | 247,982 |
| 2019-01-22 | $77.42 | $78.04 | $76.86 | $77.16 | $68.12 | 232,552 |
| 2019-01-18 | $76.82 | $77.87 | $76.56 | $77.36 | $68.30 | 207,946 |
| 2019-01-17 | $75.54 | $76.86 | $75.51 | $76.73 | $67.74 | 185,671 |
| 2019-01-16 | $74.83 | $75.76 | $74.60 | $75.65 | $66.79 | 154,466 |
| 2019-01-15 | $74.03 | $75.07 | $73.81 | $74.56 | $65.82 | 138,856 |
| 2019-01-14 | $73.93 | $74.17 | $73.42 | $73.98 | $65.31 | 233,507 |
| 2019-01-11 | $74.58 | $74.95 | $73.81 | $74.25 | $65.55 | 216,359 |
| 2019-01-10 | $73.89 | $74.75 | $73.34 | $74.69 | $65.94 | 218,367 |
| 2019-01-09 | $73.99 | $74.60 | $73.36 | $73.65 | $65.02 | 138,574 |
| 2019-01-08 | $73.25 | $74.55 | $72.95 | $74.36 | $65.65 | 202,864 |
| 2019-01-07 | $72.72 | $73.72 | $72.55 | $73.09 | $64.53 | 213,787 |
| 2019-01-04 | $72.66 | $74.19 | $72.37 | $73.78 | $65.13 | 187,696 |
| 2019-01-03 | $72.33 | $73.57 | $71.92 | $72.71 | $64.19 | 150,567 |
| 2019-01-02 | $73.61 | $73.62 | $71.67 | $72.41 | $63.93 | 248,944 |
| 2018-12-31 | $73.65 | $74.22 | $72.98 | $74.08 | $65.40 | 204,337 |
| 2018-12-28 | $73.70 | $74.46 | $72.83 | $73.64 | $65.01 | 171,821 |
| 2018-12-27 | $71.99 | $73.30 | $71.01 | $73.24 | $64.66 | 217,804 |
| 2018-12-26 | $71.40 | $72.88 | $70.53 | $72.41 | $63.93 | 250,611 |
| 2018-12-24 | $75.26 | $75.49 | $71.09 | $71.15 | $62.81 | 116,684 |
| 2018-12-21 | $75.87 | $77.89 | $75.17 | $75.21 | $66.40 | 881,873 |
| 2018-12-20 | $75.46 | $76.83 | $74.84 | $75.84 | $66.95 | 179,428 |
| 2018-12-19 | $75.90 | $77.20 | $75.20 | $75.68 | $66.81 | 168,276 |
| 2018-12-18 | $76.68 | $77.50 | $75.59 | $75.86 | $66.97 | 222,310 |
| 2018-12-17 | $79.19 | $79.66 | $75.96 | $76.45 | $67.49 | 305,888 |
| 2018-12-14 | $79.77 | $79.98 | $78.75 | $79.32 | $70.03 | 121,496 |
| 2018-12-13 | $79.28 | $80.43 | $79.28 | $79.89 | $70.53 | 141,282 |
| 2018-12-12 | $79.45 | $80.01 | $79.08 | $79.55 | $70.23 | 241,765 |
| 2018-12-11 | $79.75 | $80.04 | $78.72 | $79.28 | $69.99 | 223,302 |
| 2018-12-10 | $79.01 | $79.71 | $77.45 | $79.45 | $70.14 | 231,043 |
| 2018-12-07 | $79.22 | $80.23 | $78.59 | $79.47 | $69.64 | 276,120 |
| 2018-12-06 | $77.62 | $79.30 | $77.01 | $79.24 | $69.44 | 287,651 |
| 2018-12-04 | $79.11 | $79.89 | $76.89 | $77.36 | $67.79 | 589,560 |
| 2018-12-03 | $78.93 | $79.28 | $77.84 | $79.14 | $69.35 | 196,576 |
| 2018-11-30 | $77.27 | $79.11 | $76.89 | $78.91 | $69.15 | 475,004 |
| 2018-11-29 | $78.72 | $79.63 | $77.14 | $77.28 | $67.72 | 349,435 |
| 2018-11-28 | $79.75 | $79.93 | $78.77 | $78.88 | $69.12 | 250,972 |
| 2018-11-27 | $79.28 | $79.85 | $79.06 | $79.56 | $69.72 | 169,091 |
| 2018-11-26 | $79.13 | $79.59 | $78.72 | $79.51 | $69.67 | 218,006 |
| 2018-11-23 | $78.60 | $79.36 | $78.36 | $78.89 | $69.13 | 66,502 |
| 2018-11-21 | $79.54 | $79.61 | $78.18 | $78.55 | $68.83 | 166,993 |
| 2018-11-20 | $80.80 | $81.13 | $79.11 | $79.52 | $69.68 | 195,862 |
| 2018-11-19 | $77.87 | $80.78 | $77.87 | $80.37 | $70.43 | 418,514 |
| 2018-11-16 | $76.78 | $79.02 | $76.07 | $78.88 | $69.12 | 450,971 |
| 2018-11-15 | $76.93 | $77.22 | $73.93 | $76.59 | $67.11 | 327,396 |
| 2018-11-14 | $76.23 | $77.00 | $75.88 | $75.94 | $66.55 | 172,748 |
| 2018-11-13 | $76.28 | $76.62 | $75.45 | $76.23 | $66.80 | 150,243 |
| 2018-11-12 | $75.98 | $77.57 | $75.82 | $76.12 | $66.70 | 101,117 |
| 2018-11-09 | $75.90 | $76.76 | $75.54 | $76.12 | $66.70 | 110,645 |
| 2018-11-08 | $75.52 | $75.88 | $74.40 | $75.87 | $66.48 | 125,117 |
| 2018-11-07 | $74.55 | $75.77 | $74.31 | $75.52 | $66.18 | 192,443 |
| 2018-11-06 | $73.26 | $74.64 | $73.26 | $74.59 | $65.36 | 154,761 |
| 2018-11-05 | $72.01 | $73.37 | $71.82 | $73.31 | $64.24 | 245,181 |
| 2018-11-02 | $72.52 | $72.90 | $71.25 | $71.79 | $62.91 | 182,440 |
| 2018-11-01 | $72.71 | $72.90 | $71.91 | $72.50 | $63.53 | 189,679 |
| 2018-10-31 | $73.97 | $73.97 | $72.36 | $72.58 | $63.60 | 179,614 |
| 2018-10-30 | $73.85 | $74.88 | $73.02 | $73.92 | $64.78 | 158,358 |
| 2018-10-29 | $73.03 | $74.44 | $73.03 | $73.73 | $64.61 | 158,554 |
| 2018-10-26 | $73.97 | $74.27 | $72.78 | $73.27 | $64.21 | 181,780 |
| 2018-10-25 | $75.28 | $75.55 | $73.53 | $73.95 | $64.80 | 256,056 |
| 2018-10-24 | $74.80 | $76.34 | $74.41 | $75.34 | $66.02 | 235,027 |
| 2018-10-23 | $74.76 | $75.18 | $74.07 | $74.49 | $65.27 | 161,653 |
| 2018-10-22 | $75.47 | $75.87 | $74.78 | $74.86 | $65.60 | 118,278 |
| 2018-10-19 | $73.75 | $75.49 | $73.75 | $75.27 | $65.96 | 197,367 |
| 2018-10-18 | $73.90 | $74.60 | $73.36 | $73.99 | $64.84 | 134,466 |
| 2018-10-17 | $73.73 | $73.99 | $73.00 | $73.88 | $64.74 | 105,494 |
| 2018-10-16 | $72.22 | $73.80 | $72.00 | $73.63 | $64.52 | 145,410 |
| 2018-10-15 | $71.59 | $72.69 | $71.25 | $72.28 | $63.34 | 122,486 |
| 2018-10-12 | $73.40 | $73.40 | $70.92 | $71.62 | $62.76 | 153,203 |
| 2018-10-11 | $74.28 | $74.46 | $72.91 | $72.98 | $63.95 | 200,809 |
| 2018-10-10 | $74.25 | $75.98 | $74.03 | $74.46 | $65.25 | 198,158 |
| 2018-10-09 | $74.56 | $75.29 | $74.03 | $74.45 | $65.24 | 160,529 |
| 2018-10-08 | $73.51 | $74.86 | $73.41 | $74.28 | $65.09 | 143,749 |
| 2018-10-05 | $72.55 | $73.70 | $72.55 | $73.35 | $64.28 | 121,062 |
| 2018-10-04 | $71.66 | $72.60 | $70.73 | $72.44 | $63.48 | 155,254 |
| 2018-10-03 | $72.91 | $73.31 | $71.46 | $71.97 | $63.07 | 167,458 |
| 2018-10-02 | $72.22 | $73.22 | $72.22 | $72.88 | $63.86 | 125,609 |
| 2018-10-01 | $73.52 | $73.68 | $72.07 | $72.07 | $63.15 | 170,948 |
| 2018-09-28 | $72.60 | $73.70 | $72.30 | $73.55 | $64.45 | 242,399 |
| 2018-09-27 | $72.00 | $73.30 | $72.00 | $72.55 | $63.57 | 149,005 |
| 2018-09-26 | $73.00 | $73.35 | $71.90 | $72.05 | $63.14 | 177,834 |
| 2018-09-25 | $73.55 | $73.55 | $72.55 | $72.85 | $63.84 | 204,554 |
| 2018-09-24 | $74.45 | $74.45 | $73.30 | $73.60 | $64.49 | 189,320 |
| 2018-09-21 | $74.45 | $75.10 | $74.30 | $74.55 | $65.33 | 405,575 |
| 2018-09-20 | $74.20 | $74.85 | $73.65 | $74.70 | $65.46 | 144,362 |
| 2018-09-19 | $76.05 | $76.05 | $73.70 | $74.20 | $65.02 | 274,446 |
| 2018-09-18 | $76.50 | $76.68 | $75.95 | $76.15 | $66.73 | 144,700 |
| 2018-09-17 | $76.15 | $76.80 | $75.66 | $76.55 | $67.08 | 128,409 |
| 2018-09-14 | $75.95 | $76.35 | $75.33 | $76.05 | $66.64 | 134,439 |
| 2018-09-13 | $75.40 | $76.25 | $74.65 | $76.20 | $66.77 | 146,467 |
| 2018-09-12 | $75.45 | $75.75 | $74.95 | $75.25 | $65.94 | 159,839 |
| 2018-09-11 | $75.25 | $75.70 | $75.00 | $75.35 | $66.03 | 124,955 |
| 2018-09-10 | $74.90 | $75.75 | $74.90 | $75.05 | $65.77 | 196,893 |
| 2018-09-07 | $76.45 | $76.55 | $75.50 | $75.70 | $65.84 | 181,896 |
| 2018-09-06 | $76.25 | $76.75 | $76.05 | $76.55 | $66.58 | 221,066 |
| 2018-09-05 | $74.75 | $76.22 | $74.70 | $76.15 | $66.23 | 164,075 |
| 2018-09-04 | $74.55 | $75.10 | $74.45 | $74.70 | $64.97 | 138,707 |
| 2018-08-31 | $74.40 | $74.80 | $74.20 | $74.55 | $64.84 | 163,331 |
| 2018-08-30 | $74.80 | $74.95 | $74.35 | $74.45 | $64.75 | 127,312 |
| 2018-08-29 | $74.60 | $74.80 | $74.25 | $74.70 | $64.97 | 157,631 |
| 2018-08-28 | $74.85 | $75.00 | $74.20 | $74.45 | $64.75 | 94,955 |
| 2018-08-27 | $75.70 | $76.00 | $74.55 | $74.80 | $65.06 | 104,199 |
| 2018-08-24 | $75.70 | $75.85 | $75.25 | $75.65 | $65.80 | 105,543 |
| 2018-08-23 | $75.95 | $76.50 | $75.55 | $75.60 | $65.75 | 109,900 |
| 2018-08-22 | $76.45 | $76.45 | $75.60 | $75.80 | $65.93 | 147,696 |
| 2018-08-21 | $76.55 | $77.00 | $75.85 | $76.60 | $66.62 | 259,127 |
| 2018-08-20 | $77.05 | $77.22 | $76.40 | $76.55 | $66.58 | 138,715 |
| 2018-08-17 | $76.80 | $77.30 | $76.55 | $76.80 | $66.80 | 210,408 |
| 2018-08-16 | $75.70 | $76.90 | $75.65 | $76.90 | $66.89 | 158,943 |
| 2018-08-15 | $75.15 | $76.15 | $75.10 | $75.75 | $65.88 | 162,641 |
| 2018-08-14 | $74.55 | $75.45 | $74.45 | $74.80 | $65.06 | 168,809 |
| 2018-08-13 | $74.90 | $74.95 | $74.10 | $74.45 | $64.75 | 144,488 |
| 2018-08-10 | $75.05 | $75.95 | $74.70 | $74.75 | $65.02 | 145,864 |
| 2018-08-09 | $74.50 | $75.20 | $74.20 | $75.00 | $65.23 | 179,598 |
| 2018-08-08 | $74.05 | $74.70 | $73.60 | $74.60 | $64.88 | 237,883 |
| 2018-08-07 | $73.35 | $74.40 | $73.00 | $74.30 | $64.62 | 207,829 |
| 2018-08-06 | $72.20 | $73.70 | $72.20 | $73.60 | $64.01 | 262,515 |
| 2018-08-03 | $71.20 | $72.25 | $71.20 | $71.90 | $62.54 | 257,018 |
| 2018-08-02 | $70.95 | $71.70 | $70.50 | $71.25 | $61.97 | 363,967 |
| 2018-08-01 | $71.60 | $71.60 | $70.25 | $70.95 | $61.71 | 262,294 |
| 2018-07-31 | $71.30 | $71.85 | $70.75 | $71.60 | $62.28 | 332,235 |
| 2018-07-30 | $71.70 | $72.20 | $70.60 | $71.05 | $61.80 | 270,886 |
| 2018-07-27 | $72.40 | $72.70 | $71.45 | $71.75 | $62.41 | 197,428 |
| 2018-07-26 | $72.30 | $72.95 | $72.29 | $72.50 | $63.06 | 150,571 |
| 2018-07-25 | $72.15 | $72.80 | $71.95 | $72.10 | $62.71 | 191,529 |
| 2018-07-24 | $72.05 | $72.55 | $71.10 | $72.35 | $62.93 | 184,998 |
| 2018-07-23 | $72.10 | $72.35 | $71.78 | $72.20 | $62.80 | 213,514 |
| 2018-07-20 | $72.40 | $72.45 | $71.45 | $72.20 | $62.80 | 169,583 |
| 2018-07-19 | $71.15 | $72.65 | $71.15 | $72.55 | $63.10 | 173,330 |
| 2018-07-18 | $71.55 | $71.55 | $70.85 | $71.25 | $61.97 | 114,685 |
| 2018-07-17 | $72.25 | $72.60 | $71.55 | $71.70 | $62.36 | 129,932 |
| 2018-07-16 | $72.30 | $72.30 | $71.60 | $72.25 | $62.84 | 183,238 |
| 2018-07-13 | $72.95 | $73.10 | $72.00 | $72.10 | $62.71 | 172,823 |
| 2018-07-12 | $73.00 | $73.00 | $72.35 | $72.70 | $63.23 | 147,451 |
| 2018-07-11 | $72.60 | $73.05 | $72.60 | $72.75 | $63.28 | 198,773 |
| 2018-07-10 | $72.40 | $72.95 | $71.90 | $72.80 | $63.32 | 181,527 |
| 2018-07-09 | $74.35 | $74.35 | $72.00 | $72.40 | $62.97 | 266,541 |
| 2018-07-06 | $74.00 | $74.60 | $73.85 | $74.35 | $64.67 | 120,519 |
| 2018-07-05 | $72.50 | $73.90 | $72.20 | $73.80 | $64.19 | 244,456 |
| 2018-07-03 | $71.70 | $72.85 | $71.35 | $72.40 | $62.97 | 252,857 |
| 2018-07-02 | $70.75 | $71.65 | $70.45 | $71.65 | $62.32 | 226,707 |
| 2018-06-29 | $71.55 | $71.55 | $70.45 | $70.65 | $61.45 | 318,558 |
| 2018-06-28 | $71.10 | $71.65 | $71.00 | $71.30 | $62.01 | 201,153 |
| 2018-06-27 | $70.90 | $71.15 | $70.35 | $71.05 | $61.80 | 281,615 |
| 2018-06-26 | $71.20 | $71.55 | $70.90 | $71.10 | $61.84 | 236,579 |
| 2018-06-25 | $70.90 | $71.70 | $70.90 | $71.50 | $62.19 | 281,501 |
| 2018-06-22 | $70.50 | $71.35 | $70.40 | $71.05 | $61.80 | 697,787 |
| 2018-06-21 | $70.05 | $71.05 | $70.00 | $70.40 | $61.23 | 389,440 |
| 2018-06-20 | $69.80 | $70.63 | $69.50 | $69.95 | $60.84 | 316,007 |
| 2018-06-19 | $68.45 | $69.95 | $68.35 | $69.85 | $60.75 | 562,184 |
| 2018-06-18 | $67.05 | $68.35 | $67.05 | $68.30 | $59.41 | 384,176 |
| 2018-06-15 | $66.00 | $67.25 | $65.85 | $67.15 | $58.40 | 1,288,340 |
| 2018-06-14 | $65.55 | $65.80 | $65.14 | $65.45 | $56.93 | 558,514 |
| 2018-06-13 | $66.05 | $66.35 | $64.95 | $65.30 | $56.80 | 453,081 |
| 2018-06-12 | $66.35 | $66.69 | $65.90 | $66.25 | $57.62 | 390,322 |
| 2018-06-11 | $66.70 | $67.30 | $66.20 | $66.45 | $57.80 | 371,598 |
| 2018-06-08 | $67.45 | $67.80 | $66.50 | $66.65 | $57.97 | 213,445 |
| 2018-06-07 | $67.95 | $68.15 | $67.40 | $67.85 | $58.52 | 293,208 |
| 2018-06-06 | $69.85 | $70.15 | $67.70 | $67.95 | $58.61 | 304,913 |
| 2018-06-05 | $70.65 | $70.65 | $69.65 | $69.95 | $60.33 | 271,166 |
| 2018-06-04 | $70.60 | $70.80 | $70.00 | $70.45 | $60.76 | 333,566 |
| 2018-06-01 | $71.30 | $71.50 | $69.95 | $70.40 | $60.72 | 290,568 |
| 2018-05-31 | $71.80 | $72.30 | $71.15 | $71.25 | $61.45 | 210,939 |
| 2018-05-30 | $70.80 | $72.40 | $70.80 | $71.80 | $61.93 | 252,799 |
| 2018-05-29 | $70.20 | $71.05 | $69.90 | $70.85 | $61.11 | 492,533 |
| 2018-05-25 | $70.35 | $70.45 | $70.10 | $70.20 | $60.55 | 449,165 |
| 2018-05-24 | $70.35 | $70.65 | $70.05 | $70.35 | $60.68 | 478,493 |
| 2018-05-23 | $70.40 | $70.90 | $70.05 | $70.35 | $60.68 | 452,940 |
| 2018-05-22 | $70.15 | $70.65 | $69.83 | $70.05 | $60.42 | 195,012 |
| 2018-05-21 | $69.90 | $70.40 | $69.45 | $70.15 | $60.50 | 279,440 |
| 2018-05-18 | $70.05 | $70.05 | $69.40 | $69.65 | $60.07 | 286,685 |
| 2018-05-17 | $69.85 | $70.25 | $69.15 | $69.50 | $59.94 | 425,119 |
| 2018-05-16 | $70.65 | $70.90 | $69.50 | $69.60 | $60.03 | 280,700 |
| 2018-05-15 | $70.85 | $71.08 | $70.25 | $70.45 | $60.76 | 236,105 |
| 2018-05-14 | $71.05 | $71.50 | $70.55 | $71.15 | $61.37 | 327,477 |
| 2018-05-11 | $71.10 | $71.35 | $70.90 | $71.25 | $61.45 | 277,515 |
| 2018-05-10 | $70.20 | $71.05 | $70.00 | $70.95 | $61.19 | 318,230 |
| 2018-05-09 | $69.65 | $70.00 | $69.18 | $69.90 | $60.29 | 398,188 |
| 2018-05-08 | $69.70 | $70.00 | $69.30 | $69.50 | $59.94 | 1,787,615 |
| 2018-05-07 | $72.90 | $73.05 | $71.00 | $71.10 | $61.32 | 248,756 |
| 2018-05-04 | $71.45 | $73.20 | $70.80 | $73.10 | $63.05 | 290,675 |
| 2018-05-03 | $72.15 | $72.72 | $70.60 | $72.45 | $62.49 | 376,552 |
| 2018-05-02 | $70.60 | $73.20 | $70.60 | $72.15 | $62.23 | 397,985 |
| 2018-05-01 | $72.00 | $72.80 | $71.90 | $72.55 | $62.57 | 335,313 |
| 2018-04-30 | $72.95 | $73.10 | $71.70 | $72.15 | $62.23 | 373,168 |
| 2018-04-27 | $71.75 | $72.95 | $71.75 | $72.85 | $62.83 | 134,562 |
| 2018-04-26 | $70.85 | $71.95 | $70.70 | $71.85 | $61.97 | 111,370 |
| 2018-04-25 | $70.80 | $71.40 | $70.35 | $70.80 | $61.06 | 118,008 |
| 2018-04-24 | $70.55 | $71.70 | $70.20 | $70.90 | $61.15 | 212,521 |
| 2018-04-23 | $70.05 | $70.60 | $69.90 | $70.20 | $60.55 | 219,413 |
| 2018-04-20 | $70.45 | $70.80 | $69.80 | $69.80 | $60.20 | 173,423 |
| 2018-04-19 | $70.65 | $70.79 | $70.15 | $70.45 | $60.76 | 134,394 |
| 2018-04-18 | $71.85 | $72.30 | $70.55 | $70.60 | $60.89 | 216,871 |
| 2018-04-17 | $71.60 | $72.10 | $71.00 | $71.75 | $61.88 | 212,666 |
| 2018-04-16 | $70.70 | $71.45 | $70.35 | $71.35 | $61.54 | 215,808 |
| 2018-04-13 | $70.40 | $70.75 | $70.10 | $70.60 | $60.89 | 261,737 |
| 2018-04-12 | $71.80 | $72.00 | $69.95 | $70.25 | $60.59 | 230,610 |
| 2018-04-11 | $71.85 | $72.45 | $71.40 | $71.85 | $61.97 | 259,673 |
| 2018-04-10 | $73.40 | $73.40 | $71.80 | $72.00 | $62.10 | 318,814 |
| 2018-04-09 | $73.65 | $73.90 | $72.80 | $72.85 | $62.83 | 236,707 |
| 2018-04-06 | $73.75 | $74.25 | $73.25 | $73.65 | $63.52 | 165,618 |
| 2018-04-05 | $72.95 | $73.85 | $72.15 | $73.70 | $63.57 | 183,481 |
| 2018-04-04 | $72.25 | $73.35 | $72.10 | $72.85 | $62.83 | 210,432 |
| 2018-04-03 | $71.90 | $73.15 | $71.55 | $72.50 | $62.53 | 267,791 |
| 2018-04-02 | $72.20 | $72.70 | $71.25 | $71.85 | $61.97 | 189,832 |
| 2018-03-29 | $72.00 | $72.50 | $71.60 | $72.30 | $62.36 | 219,301 |
| 2018-03-28 | $70.50 | $71.95 | $70.35 | $71.70 | $61.84 | 364,391 |
| 2018-03-27 | $69.70 | $71.00 | $69.30 | $70.30 | $60.63 | 307,053 |
| 2018-03-26 | $68.85 | $69.70 | $68.50 | $69.65 | $60.07 | 221,893 |
| 2018-03-23 | $70.00 | $70.55 | $68.25 | $68.35 | $58.95 | 242,620 |
| 2018-03-22 | $69.35 | $71.30 | $69.25 | $69.85 | $60.24 | 242,085 |
| 2018-03-21 | $69.35 | $70.05 | $68.95 | $69.40 | $59.86 | 160,398 |
| 2018-03-20 | $70.00 | $70.25 | $69.20 | $69.35 | $59.81 | 200,381 |
| 2018-03-19 | $70.25 | $70.70 | $69.25 | $69.85 | $60.24 | 163,420 |
| 2018-03-16 | $68.90 | $70.45 | $67.95 | $70.35 | $60.68 | 565,298 |
| 2018-03-15 | $68.90 | $69.35 | $68.65 | $69.05 | $59.55 | 167,822 |
| 2018-03-14 | $68.75 | $69.10 | $68.45 | $68.75 | $59.30 | 149,978 |
| 2018-03-13 | $68.55 | $69.15 | $67.97 | $68.25 | $58.86 | 198,320 |
| 2018-03-12 | $67.65 | $68.50 | $67.40 | $68.35 | $58.95 | 258,687 |
| 2018-03-09 | $67.75 | $67.95 | $66.80 | $67.80 | $58.48 | 228,039 |
| 2018-03-08 | $68.05 | $68.50 | $67.75 | $68.15 | $58.29 | 292,962 |
| 2018-03-07 | $67.60 | $68.00 | $67.15 | $67.75 | $57.95 | 426,459 |
| 2018-03-06 | $68.45 | $68.75 | $67.25 | $67.85 | $58.04 | 390,636 |
| 2018-03-05 | $67.55 | $68.65 | $67.50 | $68.35 | $58.47 | 216,049 |
| 2018-03-02 | $68.15 | $68.60 | $67.40 | $67.70 | $57.91 | 517,156 |
| 2018-03-01 | $67.65 | $68.40 | $67.40 | $68.20 | $58.34 | 617,511 |
| 2018-02-28 | $68.60 | $69.35 | $67.75 | $67.80 | $58.00 | 622,288 |
| 2018-02-27 | $69.60 | $70.05 | $68.35 | $68.65 | $58.72 | 938,921 |
| 2018-02-26 | $69.30 | $69.60 | $68.65 | $69.40 | $59.36 | 259,593 |
| 2018-02-23 | $66.45 | $68.35 | $66.45 | $68.25 | $58.38 | 193,391 |
| 2018-02-22 | $65.85 | $67.20 | $64.70 | $66.25 | $56.67 | 425,833 |
| 2018-02-21 | $66.00 | $66.80 | $65.40 | $65.50 | $56.03 | 231,788 |
| 2018-02-20 | $66.00 | $66.20 | $64.80 | $65.90 | $56.37 | 398,316 |
| 2018-02-16 | $65.50 | $66.55 | $65.50 | $66.20 | $56.63 | 287,212 |
| 2018-02-15 | $64.50 | $65.80 | $63.91 | $65.65 | $56.16 | 335,587 |
| 2018-02-14 | $64.65 | $65.05 | $64.10 | $64.20 | $54.92 | 187,715 |
| 2018-02-13 | $65.55 | $65.85 | $64.36 | $65.05 | $55.64 | 214,060 |
| 2018-02-12 | $65.85 | $66.05 | $64.55 | $65.80 | $56.28 | 326,400 |
| 2018-02-09 | $63.80 | $66.30 | $63.80 | $65.70 | $56.20 | 369,993 |
| 2018-02-08 | $62.75 | $64.55 | $62.00 | $63.60 | $54.40 | 614,979 |
| 2018-02-07 | $61.45 | $63.00 | $60.95 | $62.85 | $53.76 | 534,012 |
| 2018-02-06 | $61.55 | $61.95 | $60.09 | $61.30 | $52.44 | 481,403 |
| 2018-02-05 | $64.75 | $64.80 | $61.80 | $61.90 | $52.95 | 405,717 |
| 2018-02-02 | $62.50 | $65.30 | $62.38 | $64.65 | $55.30 | 531,484 |
| 2018-02-01 | $66.15 | $66.15 | $62.75 | $63.20 | $54.06 | 783,223 |
| 2018-01-31 | $68.85 | $69.40 | $65.90 | $66.50 | $56.88 | 648,864 |
| 2018-01-30 | $69.00 | $69.40 | $68.60 | $68.80 | $58.85 | 269,372 |
| 2018-01-29 | $68.85 | $69.60 | $68.50 | $69.00 | $59.02 | 331,169 |
| 2018-01-26 | $69.85 | $70.00 | $69.10 | $69.25 | $59.24 | 238,018 |
| 2018-01-25 | $68.35 | $69.90 | $68.05 | $69.90 | $59.79 | 316,356 |
| 2018-01-24 | $68.90 | $69.05 | $68.30 | $68.55 | $58.64 | 250,568 |
| 2018-01-23 | $68.55 | $69.35 | $68.50 | $68.70 | $58.77 | 187,513 |
| 2018-01-22 | $68.70 | $68.90 | $68.20 | $68.70 | $58.77 | 226,654 |
| 2018-01-19 | $68.05 | $68.50 | $67.80 | $68.40 | $58.51 | 205,710 |
| 2018-01-18 | $68.95 | $69.05 | $68.00 | $68.15 | $58.29 | 166,970 |
| 2018-01-17 | $68.40 | $69.00 | $68.10 | $69.00 | $59.02 | 251,703 |
| 2018-01-16 | $68.90 | $69.38 | $68.30 | $68.40 | $58.51 | 227,860 |
| 2018-01-12 | $69.30 | $69.30 | $68.60 | $68.90 | $58.94 | 184,506 |
| 2018-01-11 | $68.85 | $69.40 | $68.83 | $69.30 | $59.28 | 295,709 |
| 2018-01-10 | $70.40 | $70.40 | $69.00 | $69.20 | $59.19 | 280,287 |
| 2018-01-09 | $71.75 | $71.75 | $70.80 | $71.00 | $60.73 | 223,119 |
| 2018-01-08 | $71.60 | $71.65 | $70.95 | $71.65 | $61.29 | 340,928 |
| 2018-01-05 | $71.95 | $72.20 | $71.20 | $71.70 | $61.33 | 229,818 |
| 2018-01-04 | $72.55 | $72.85 | $71.70 | $72.00 | $61.59 | 257,652 |
| 2018-01-03 | $74.10 | $74.45 | $72.55 | $72.55 | $62.06 | 167,931 |
| 2018-01-02 | $75.25 | $75.25 | $73.95 | $74.10 | $63.38 | 191,239 |
| 2017-12-29 | $75.35 | $75.75 | $75.10 | $75.15 | $64.28 | 115,389 |
| 2017-12-28 | $74.60 | $75.55 | $74.25 | $75.35 | $64.45 | 133,572 |
| 2017-12-27 | $73.80 | $75.05 | $73.80 | $74.50 | $63.73 | 138,226 |
| 2017-12-26 | $74.05 | $74.65 | $73.75 | $73.75 | $63.09 | 63,308 |
| 2017-12-22 | $73.85 | $74.30 | $73.69 | $73.95 | $63.26 | 103,801 |
| 2017-12-21 | $74.60 | $75.05 | $73.65 | $73.70 | $63.04 | 158,271 |
| 2017-12-20 | $75.05 | $75.80 | $74.85 | $74.90 | $64.07 | 202,615 |
| 2017-12-19 | $76.65 | $76.65 | $74.30 | $75.05 | $64.20 | 196,727 |
| 2017-12-18 | $77.40 | $77.83 | $76.20 | $76.55 | $65.48 | 150,757 |
| 2017-12-15 | $76.50 | $77.70 | $76.50 | $77.05 | $65.91 | 549,930 |
| 2017-12-14 | $77.35 | $77.40 | $76.35 | $76.55 | $65.48 | 137,868 |
| 2017-12-13 | $77.20 | $78.10 | $77.03 | $77.55 | $66.34 | 133,169 |
| 2017-12-12 | $79.55 | $79.55 | $77.10 | $77.15 | $65.99 | 146,842 |
| 2017-12-11 | $80.25 | $80.40 | $78.75 | $79.50 | $68.00 | 185,743 |
| 2017-12-08 | $80.05 | $80.40 | $79.45 | $80.20 | $68.60 | 155,867 |
| 2017-12-07 | $80.10 | $80.90 | $79.60 | $80.55 | $68.42 | 199,103 |
| 2017-12-06 | $80.30 | $80.95 | $80.10 | $80.35 | $68.25 | 110,153 |
| 2017-12-05 | $81.70 | $81.70 | $80.20 | $80.35 | $68.25 | 142,845 |
| 2017-12-04 | $82.20 | $82.85 | $81.50 | $81.75 | $69.44 | 176,805 |
| 2017-12-01 | $82.35 | $82.40 | $80.75 | $81.75 | $69.44 | 210,968 |
| 2017-11-30 | $81.25 | $82.38 | $81.00 | $82.25 | $69.87 | 281,652 |
| 2017-11-29 | $80.00 | $81.20 | $79.83 | $81.00 | $68.80 | 224,968 |
| 2017-11-28 | $78.95 | $80.40 | $78.80 | $80.05 | $68.00 | 222,877 |
| 2017-11-27 | $78.30 | $79.05 | $78.00 | $78.75 | $66.89 | 126,822 |
| 2017-11-24 | $78.30 | $78.40 | $77.70 | $78.30 | $66.51 | 73,739 |
| 2017-11-22 | $79.00 | $79.15 | $77.70 | $78.15 | $66.38 | 158,471 |
| 2017-11-21 | $78.30 | $79.20 | $78.05 | $78.90 | $67.02 | 187,451 |
| 2017-11-20 | $78.55 | $78.90 | $77.65 | $78.20 | $66.43 | 109,645 |
| 2017-11-17 | $78.40 | $78.88 | $78.00 | $78.55 | $66.72 | 165,300 |
| 2017-11-16 | $78.40 | $78.80 | $77.18 | $78.75 | $66.89 | 194,813 |
| 2017-11-15 | $78.80 | $79.65 | $78.05 | $78.20 | $66.43 | 199,858 |
| 2017-11-14 | $76.90 | $78.60 | $76.80 | $78.60 | $66.77 | 379,340 |
| 2017-11-13 | $77.75 | $78.20 | $77.25 | $77.40 | $65.75 | 214,721 |
| 2017-11-10 | $78.25 | $78.35 | $77.65 | $77.85 | $66.13 | 112,063 |
| 2017-11-09 | $78.45 | $79.10 | $78.00 | $78.30 | $66.51 | 76,753 |
| 2017-11-08 | $78.40 | $78.65 | $77.40 | $78.55 | $66.72 | 100,320 |
| 2017-11-07 | $78.50 | $79.00 | $78.05 | $78.50 | $66.68 | 139,253 |
| 2017-11-06 | $78.85 | $79.00 | $78.15 | $78.30 | $66.51 | 107,876 |
| 2017-11-03 | $78.75 | $79.30 | $78.50 | $78.65 | $66.81 | 28,343 |
| 2017-11-02 | $78.65 | $79.60 | $78.30 | $78.65 | $66.81 | 103,700 |
| 2017-11-01 | $79.25 | $79.25 | $78.20 | $78.70 | $66.85 | 107,687 |
| 2017-10-31 | $78.40 | $79.35 | $78.15 | $78.95 | $67.06 | 184,974 |
| 2017-10-30 | $78.60 | $78.75 | $77.85 | $78.05 | $66.30 | 104,962 |
| 2017-10-27 | $78.20 | $78.90 | $77.65 | $78.85 | $66.98 | 126,457 |
| 2017-10-26 | $77.80 | $78.45 | $77.50 | $78.10 | $66.34 | 106,577 |
| 2017-10-25 | $77.20 | $77.70 | $76.10 | $77.45 | $65.79 | 124,340 |
| 2017-10-24 | $77.75 | $78.00 | $77.20 | $77.35 | $65.70 | 202,554 |
| 2017-10-23 | $77.65 | $77.95 | $77.20 | $77.60 | $65.92 | 85,552 |
| 2017-10-20 | $77.45 | $77.75 | $77.15 | $77.35 | $65.70 | 105,591 |
| 2017-10-19 | $77.05 | $77.50 | $76.75 | $77.20 | $65.58 | 137,311 |
| 2017-10-18 | $76.50 | $77.20 | $76.10 | $77.05 | $65.45 | 107,782 |
| 2017-10-17 | $75.85 | $76.65 | $75.80 | $76.45 | $64.94 | 96,812 |
| 2017-10-16 | $75.65 | $75.95 | $75.25 | $75.75 | $64.34 | 223,190 |
| 2017-10-13 | $76.70 | $77.00 | $75.80 | $75.90 | $64.47 | 149,783 |
| 2017-10-12 | $76.05 | $77.15 | $75.53 | $76.50 | $64.98 | 223,182 |
| 2017-10-11 | $75.85 | $76.65 | $75.65 | $75.80 | $64.39 | 122,917 |
| 2017-10-10 | $75.55 | $76.15 | $75.25 | $75.90 | $64.47 | 138,856 |
| 2017-10-09 | $75.05 | $75.80 | $75.05 | $75.40 | $64.05 | 158,421 |
| 2017-10-06 | $75.40 | $75.75 | $74.95 | $75.20 | $63.88 | 155,746 |
| 2017-10-05 | $75.25 | $75.95 | $75.25 | $75.60 | $64.22 | 210,418 |
| 2017-10-04 | $74.75 | $75.80 | $74.55 | $75.50 | $64.13 | 158,590 |
| 2017-10-03 | $75.35 | $75.35 | $74.30 | $74.65 | $63.41 | 219,139 |
| 2017-10-02 | $74.75 | $75.55 | $74.30 | $75.15 | $63.84 | 236,898 |
| 2017-09-29 | $75.35 | $75.35 | $74.40 | $74.65 | $63.41 | 185,026 |
| 2017-09-28 | $75.00 | $75.45 | $74.75 | $75.30 | $63.96 | 123,248 |
| 2017-09-27 | $75.45 | $75.60 | $74.70 | $75.10 | $63.79 | 208,090 |
| 2017-09-26 | $74.95 | $76.05 | $74.58 | $75.45 | $64.09 | 158,829 |
| 2017-09-25 | $73.90 | $75.60 | $73.90 | $75.05 | $63.75 | 157,090 |
| 2017-09-22 | $75.05 | $75.05 | $73.75 | $74.10 | $62.94 | 111,778 |
| 2017-09-21 | $74.70 | $75.15 | $74.40 | $74.65 | $63.41 | 175,411 |
| 2017-09-20 | $75.20 | $75.50 | $74.45 | $74.75 | $63.50 | 171,570 |
| 2017-09-19 | $75.50 | $75.65 | $75.05 | $75.35 | $64.00 | 163,161 |
| 2017-09-18 | $76.00 | $76.10 | $75.05 | $75.40 | $64.05 | 195,566 |
| 2017-09-15 | $75.65 | $75.95 | $75.23 | $75.80 | $64.39 | 464,172 |
| 2017-09-14 | $74.90 | $75.80 | $74.70 | $75.50 | $64.13 | 318,942 |
| 2017-09-13 | $75.55 | $75.70 | $74.75 | $74.85 | $63.58 | 245,807 |
| 2017-09-12 | $77.40 | $77.40 | $75.25 | $75.80 | $64.39 | 128,589 |
| 2017-09-11 | $77.10 | $77.63 | $76.95 | $77.15 | $65.53 | 164,939 |
| 2017-09-08 | $76.40 | $77.15 | $75.95 | $76.95 | $65.36 | 128,972 |
| 2017-09-07 | $76.65 | $77.00 | $76.25 | $76.95 | $64.92 | 141,810 |
| 2017-09-06 | $77.20 | $77.35 | $76.55 | $76.70 | $64.71 | 142,771 |
| 2017-09-05 | $77.15 | $77.60 | $76.45 | $76.95 | $64.92 | 176,367 |
| 2017-09-01 | $76.70 | $77.10 | $76.35 | $77.10 | $65.05 | 132,343 |
| 2017-08-31 | $76.70 | $76.90 | $76.35 | $76.50 | $64.54 | 176,350 |
| 2017-08-30 | $76.90 | $76.90 | $76.25 | $76.25 | $64.33 | 138,551 |
| 2017-08-29 | $77.35 | $77.90 | $76.55 | $76.90 | $64.88 | 336,089 |
| 2017-08-28 | $77.35 | $78.00 | $76.95 | $77.35 | $65.26 | 152,885 |
| 2017-08-25 | $77.10 | $77.75 | $77.05 | $77.40 | $65.30 | 78,947 |
| 2017-08-24 | $76.60 | $77.20 | $76.40 | $77.05 | $65.01 | 107,621 |
| 2017-08-23 | $76.95 | $77.20 | $76.08 | $76.45 | $64.50 | 169,751 |
| 2017-08-22 | $76.35 | $77.05 | $76.28 | $76.80 | $64.79 | 140,285 |
| 2017-08-21 | $75.80 | $76.75 | $75.70 | $76.50 | $64.54 | 111,776 |
| 2017-08-18 | $75.25 | $76.10 | $75.00 | $75.85 | $63.99 | 126,311 |
| 2017-08-17 | $76.30 | $76.80 | $75.65 | $75.75 | $63.91 | 151,115 |
| 2017-08-16 | $75.85 | $76.55 | $75.35 | $76.35 | $64.41 | 120,821 |
| 2017-08-15 | $75.35 | $76.05 | $75.30 | $75.70 | $63.87 | 159,473 |
| 2017-08-14 | $75.20 | $75.80 | $74.71 | $75.80 | $63.95 | 104,877 |
| 2017-08-11 | $75.85 | $75.85 | $74.40 | $75.05 | $63.32 | 169,155 |
| 2017-08-10 | $75.45 | $76.20 | $74.85 | $76.05 | $64.16 | 145,895 |
| 2017-08-09 | $75.85 | $75.85 | $74.95 | $75.35 | $63.57 | 160,814 |
| 2017-08-08 | $75.35 | $75.93 | $75.30 | $75.80 | $63.95 | 121,482 |
| 2017-08-07 | $75.35 | $75.40 | $74.95 | $75.30 | $63.53 | 131,097 |
| 2017-08-04 | $74.85 | $75.40 | $74.66 | $75.10 | $63.36 | 123,378 |
| 2017-08-03 | $74.95 | $75.40 | $74.65 | $74.90 | $63.19 | 160,944 |
| 2017-08-02 | $73.30 | $74.85 | $73.15 | $74.65 | $62.98 | 137,760 |
| 2017-08-01 | $72.80 | $73.70 | $72.55 | $73.40 | $61.93 | 135,834 |
| 2017-07-31 | $72.55 | $72.75 | $71.80 | $72.60 | $61.25 | 115,496 |
| 2017-07-28 | $72.75 | $72.80 | $71.90 | $72.50 | $61.17 | 120,564 |
| 2017-07-27 | $72.45 | $72.90 | $72.35 | $72.90 | $61.50 | 117,602 |
| 2017-07-26 | $72.05 | $72.95 | $71.95 | $72.55 | $61.21 | 139,018 |
| 2017-07-25 | $71.75 | $72.27 | $71.50 | $72.15 | $60.87 | 175,470 |
| 2017-07-24 | $72.05 | $72.60 | $71.15 | $71.75 | $60.53 | 138,946 |
| 2017-07-21 | $72.20 | $72.70 | $71.65 | $72.00 | $60.74 | 172,873 |
| 2017-07-20 | $70.50 | $71.65 | $70.50 | $71.45 | $60.28 | 73,325 |
| 2017-07-19 | $70.10 | $70.50 | $69.70 | $70.45 | $59.44 | 105,597 |
| 2017-07-18 | $69.40 | $69.85 | $69.35 | $69.75 | $58.85 | 82,677 |
| 2017-07-17 | $69.50 | $69.60 | $69.00 | $69.60 | $58.72 | 131,868 |
| 2017-07-14 | $69.30 | $69.65 | $69.05 | $69.45 | $58.59 | 125,131 |
| 2017-07-13 | $69.70 | $69.70 | $68.80 | $69.10 | $58.30 | 122,535 |
| 2017-07-12 | $69.45 | $69.95 | $69.35 | $69.80 | $58.89 | 225,546 |
| 2017-07-11 | $69.00 | $69.30 | $68.30 | $68.90 | $58.13 | 251,580 |
| 2017-07-10 | $69.95 | $70.00 | $68.80 | $68.90 | $58.13 | 198,191 |
| 2017-07-07 | $69.45 | $70.40 | $69.30 | $69.95 | $59.02 | 190,071 |
| 2017-07-06 | $69.70 | $69.70 | $69.15 | $69.55 | $58.68 | 156,266 |
| 2017-07-05 | $69.80 | $70.00 | $69.05 | $69.90 | $58.97 | 178,200 |
| 2017-07-03 | $69.95 | $70.45 | $69.35 | $69.60 | $58.72 | 58,629 |
| 2017-06-30 | $69.35 | $69.90 | $69.20 | $69.75 | $58.85 | 190,448 |
| 2017-06-29 | $69.95 | $69.95 | $68.85 | $69.30 | $58.47 | 142,675 |
| 2017-06-28 | $70.25 | $70.68 | $69.80 | $69.90 | $58.97 | 149,101 |
| 2017-06-27 | $70.35 | $70.80 | $69.70 | $69.90 | $58.97 | 98,965 |
| 2017-06-26 | $70.85 | $70.90 | $70.40 | $70.50 | $59.48 | 74,849 |
| 2017-06-23 | $70.45 | $71.00 | $70.30 | $70.85 | $59.77 | 390,915 |
| 2017-06-22 | $70.70 | $71.00 | $70.15 | $70.45 | $59.44 | 158,778 |
| 2017-06-21 | $71.25 | $71.60 | $70.45 | $70.60 | $59.56 | 124,923 |
| 2017-06-20 | $71.55 | $71.85 | $71.20 | $71.30 | $60.15 | 104,444 |
| 2017-06-19 | $72.50 | $72.50 | $71.65 | $71.65 | $60.45 | 161,210 |
| 2017-06-16 | $71.85 | $72.50 | $71.20 | $72.25 | $60.96 | 393,590 |
| 2017-06-15 | $72.55 | $72.80 | $71.95 | $72.45 | $61.12 | 118,561 |
| 2017-06-14 | $71.75 | $72.83 | $71.75 | $72.60 | $61.25 | 240,431 |
| 2017-06-13 | $72.05 | $72.20 | $71.61 | $71.85 | $60.62 | 193,142 |
| 2017-06-12 | $71.75 | $72.34 | $71.25 | $71.90 | $60.66 | 261,021 |
| 2017-06-09 | $70.55 | $71.85 | $70.18 | $71.80 | $60.58 | 219,078 |
| 2017-06-08 | $70.50 | $70.65 | $69.95 | $70.65 | $59.61 | 244,630 |
| 2017-06-07 | $71.10 | $71.50 | $70.93 | $71.30 | $59.71 | 199,962 |
| 2017-06-06 | $70.95 | $71.45 | $70.85 | $71.00 | $59.46 | 179,629 |
| 2017-06-05 | $72.10 | $72.15 | $71.15 | $71.15 | $59.58 | 170,017 |
| 2017-06-02 | $71.65 | $72.70 | $71.35 | $72.15 | $60.42 | 192,216 |
| 2017-06-01 | $70.80 | $71.40 | $70.50 | $71.40 | $59.79 | 149,335 |
| 2017-05-31 | $70.75 | $71.05 | $70.25 | $70.85 | $59.33 | 143,726 |
| 2017-05-30 | $70.55 | $70.75 | $70.25 | $70.60 | $59.12 | 96,146 |
| 2017-05-26 | $70.85 | $70.95 | $70.10 | $70.40 | $58.96 | 193,432 |
| 2017-05-25 | $70.50 | $70.90 | $70.25 | $70.90 | $59.38 | 124,383 |
| 2017-05-24 | $70.15 | $70.55 | $69.90 | $70.35 | $58.91 | 151,041 |
| 2017-05-23 | $70.40 | $70.73 | $70.05 | $70.05 | $58.66 | 181,914 |
| 2017-05-22 | $69.50 | $70.25 | $68.95 | $70.15 | $58.75 | 128,739 |
| 2017-05-19 | $69.05 | $69.90 | $68.60 | $69.40 | $58.12 | 172,616 |
| 2017-05-18 | $69.00 | $69.25 | $68.40 | $69.20 | $57.95 | 190,663 |
| 2017-05-17 | $68.95 | $69.25 | $68.50 | $69.00 | $57.78 | 152,254 |
| 2017-05-16 | $69.85 | $70.05 | $68.80 | $68.90 | $57.70 | 195,593 |
| 2017-05-15 | $70.20 | $70.35 | $69.93 | $70.00 | $58.62 | 146,745 |
| 2017-05-12 | $69.60 | $69.90 | $69.15 | $69.90 | $58.54 | 532,172 |
| 2017-05-11 | $69.15 | $69.75 | $68.75 | $69.65 | $58.33 | 176,811 |
| 2017-05-10 | $68.70 | $69.45 | $68.65 | $69.30 | $58.04 | 179,482 |
| 2017-05-09 | $69.65 | $69.80 | $68.50 | $68.70 | $57.53 | 194,522 |
| 2017-05-08 | $69.50 | $70.25 | $69.40 | $69.80 | $58.45 | 286,752 |
| 2017-05-05 | $68.75 | $69.55 | $68.55 | $69.40 | $58.12 | 205,471 |
| 2017-05-04 | $68.25 | $68.60 | $67.90 | $68.51 | $57.37 | 173,678 |
| 2017-05-03 | $64.70 | $68.55 | $63.84 | $68.30 | $57.20 | 2,977 |
| 2017-05-02 | $68.20 | $68.80 | $67.70 | $68.05 | $56.99 | 208,180 |
| 2017-05-01 | $68.55 | $68.65 | $67.85 | $68.25 | $57.16 | 239,350 |
| 2017-04-28 | $69.30 | $69.35 | $68.35 | $68.55 | $57.41 | 238,703 |
| 2017-04-27 | $69.15 | $69.95 | $68.90 | $69.25 | $57.99 | 179,017 |
| 2017-04-26 | $69.05 | $69.95 | $68.85 | $69.50 | $58.20 | 237,929 |
| 2017-04-25 | $68.45 | $69.45 | $68.45 | $69.05 | $57.83 | 318,270 |
| 2017-04-24 | $68.70 | $68.90 | $67.58 | $68.35 | $57.24 | 566,149 |
| 2017-04-21 | $69.05 | $69.40 | $68.80 | $69.15 | $57.91 | 236,920 |
| 2017-04-20 | $69.15 | $69.35 | $68.65 | $69.20 | $57.95 | 210,235 |
| 2017-04-19 | $69.55 | $69.85 | $68.95 | $69.15 | $57.91 | 200,553 |
| 2017-04-18 | $69.65 | $69.85 | $69.25 | $69.50 | $58.20 | 146,502 |
| 2017-04-17 | $69.15 | $69.80 | $69.15 | $69.80 | $58.45 | 185,009 |
| 2017-04-13 | $69.10 | $69.20 | $67.95 | $68.85 | $57.66 | 148,008 |
| 2017-04-12 | $68.65 | $69.45 | $68.55 | $69.20 | $57.95 | 170,070 |
| 2017-04-11 | $68.65 | $68.95 | $68.30 | $68.75 | $57.58 | 254,363 |
| 2017-04-10 | $68.70 | $68.95 | $68.25 | $68.80 | $57.62 | 275,030 |
| 2017-04-07 | $68.10 | $68.75 | $67.60 | $68.50 | $57.37 | 349,077 |
| 2017-04-06 | $68.05 | $68.50 | $68.05 | $68.15 | $57.07 | 206,770 |
| 2017-04-05 | $68.00 | $68.35 | $67.50 | $68.20 | $57.11 | 206,302 |
| 2017-04-04 | $67.40 | $68.35 | $67.35 | $67.80 | $56.78 | 252,246 |
| 2017-04-03 | $67.50 | $67.55 | $66.75 | $67.40 | $56.44 | 242,538 |
| 2017-03-31 | $67.30 | $67.85 | $67.25 | $67.50 | $56.53 | 220,878 |
| 2017-03-30 | $67.40 | $67.45 | $66.83 | $67.25 | $56.32 | 200,440 |
| 2017-03-29 | $67.35 | $67.60 | $66.55 | $67.25 | $56.32 | 279,009 |
| 2017-03-28 | $66.35 | $67.35 | $66.30 | $67.25 | $56.32 | 171,713 |
| 2017-03-27 | $67.10 | $67.23 | $66.33 | $66.65 | $55.82 | 201,748 |
| 2017-03-24 | $67.30 | $67.55 | $67.05 | $67.10 | $56.19 | 208,829 |
| 2017-03-23 | $66.75 | $68.30 | $66.70 | $67.35 | $56.40 | 300,747 |
| 2017-03-22 | $66.75 | $67.00 | $66.15 | $66.95 | $56.07 | 238,392 |
| 2017-03-21 | $65.85 | $67.30 | $65.75 | $66.65 | $55.82 | 197,193 |
| 2017-03-20 | $67.20 | $67.40 | $65.75 | $65.80 | $55.10 | 326,161 |
| 2017-03-17 | $66.30 | $68.10 | $66.00 | $67.25 | $56.32 | 751,707 |
| 2017-03-16 | $66.10 | $66.30 | $65.55 | $66.20 | $55.44 | 194,297 |
| 2017-03-15 | $65.00 | $66.60 | $64.85 | $66.10 | $55.36 | 277,206 |
| 2017-03-14 | $64.55 | $65.00 | $64.15 | $64.80 | $54.27 | 141,829 |
| 2017-03-13 | $64.85 | $65.00 | $64.30 | $64.60 | $54.10 | 182,907 |
| 2017-03-10 | $64.10 | $65.00 | $63.90 | $64.85 | $54.31 | 268,011 |
| 2017-03-09 | $64.15 | $64.90 | $63.85 | $63.90 | $53.51 | 308,261 |
| 2017-03-08 | $64.85 | $65.10 | $64.10 | $64.15 | $53.72 | 175,125 |
| 2017-03-07 | $65.75 | $66.30 | $65.35 | $65.95 | $54.78 | 195,592 |
| 2017-03-06 | $65.55 | $66.10 | $65.25 | $65.85 | $54.70 | 181,092 |
| 2017-03-03 | $66.20 | $66.25 | $65.65 | $66.00 | $54.82 | 235,213 |
| 2017-03-02 | $65.60 | $66.60 | $65.40 | $66.15 | $54.95 | 215,340 |
| 2017-03-01 | $65.25 | $66.05 | $64.10 | $65.95 | $54.78 | 225,485 |
| 2017-02-28 | $65.85 | $66.60 | $65.45 | $65.90 | $54.74 | 294,111 |
| 2017-02-27 | $65.50 | $66.20 | $65.40 | $66.10 | $54.91 | 240,241 |
| 2017-02-24 | $65.50 | $66.15 | $65.20 | $65.80 | $54.66 | 159,681 |
| 2017-02-23 | $65.00 | $65.45 | $64.53 | $65.45 | $54.37 | 206,172 |
| 2017-02-22 | $64.70 | $64.89 | $63.61 | $64.70 | $53.74 | 125,963 |
| 2017-02-21 | $63.55 | $64.65 | $63.45 | $64.55 | $53.62 | 165,050 |
| 2017-02-17 | $64.80 | $64.80 | $63.15 | $63.85 | $53.04 | 191,212 |
| 2017-02-16 | $63.75 | $64.55 | $63.55 | $64.50 | $53.58 | 194,314 |
| 2017-02-15 | $63.15 | $63.95 | $62.85 | $63.80 | $53.00 | 169,482 |
| 2017-02-14 | $64.00 | $64.00 | $63.30 | $63.65 | $52.87 | 174,182 |
| 2017-02-13 | $63.90 | $64.05 | $63.35 | $64.05 | $53.20 | 126,243 |
| 2017-02-10 | $63.25 | $63.80 | $62.85 | $63.70 | $52.91 | 147,841 |
| 2017-02-09 | $63.15 | $63.55 | $62.90 | $63.20 | $52.50 | 200,160 |
| 2017-02-08 | $62.80 | $63.45 | $62.40 | $63.40 | $52.66 | 252,262 |
| 2017-02-07 | $62.75 | $62.99 | $62.33 | $62.60 | $52.00 | 296,832 |
| 2017-02-06 | $63.55 | $64.00 | $62.65 | $62.70 | $52.08 | 231,461 |
| 2017-02-03 | $63.85 | $64.20 | $63.31 | $63.80 | $53.00 | 148,310 |
| 2017-02-02 | $63.30 | $63.85 | $63.25 | $63.29 | $52.57 | 338,481 |
| 2017-02-01 | $63.95 | $64.90 | $62.90 | $63.45 | $52.71 | 305,862 |
| 2017-01-31 | $63.55 | $65.05 | $63.45 | $65.00 | $53.99 | 211,496 |
| 2017-01-30 | $64.25 | $64.50 | $63.35 | $63.70 | $52.91 | 168,215 |
| 2017-01-27 | $65.00 | $65.10 | $64.40 | $64.65 | $53.70 | 153,518 |
| 2017-01-26 | $64.70 | $65.40 | $64.40 | $65.15 | $54.12 | 178,107 |
| 2017-01-25 | $64.35 | $65.10 | $64.10 | $64.65 | $53.70 | 181,542 |
| 2017-01-24 | $64.65 | $65.00 | $64.35 | $64.60 | $53.66 | 211,603 |
| 2017-01-23 | $64.75 | $65.40 | $64.45 | $64.70 | $53.74 | 174,817 |
| 2017-01-20 | $64.15 | $65.00 | $64.15 | $64.65 | $53.70 | 165,149 |
| 2017-01-19 | $65.10 | $65.15 | $64.10 | $64.30 | $53.41 | 258,604 |
| 2017-01-18 | $65.30 | $65.80 | $64.75 | $65.20 | $54.16 | 156,442 |
| 2017-01-17 | $65.40 | $65.75 | $65.20 | $65.30 | $54.24 | 147,950 |
| 2017-01-13 | $64.60 | $65.25 | $64.60 | $65.20 | $54.16 | 142,986 |
| 2017-01-12 | $64.85 | $65.15 | $63.75 | $64.60 | $53.66 | 152,708 |
| 2017-01-11 | $63.75 | $64.75 | $63.75 | $64.65 | $53.70 | 129,608 |
| 2017-01-10 | $64.15 | $64.35 | $63.45 | $63.85 | $53.04 | 219,780 |
| 2017-01-09 | $65.45 | $65.45 | $64.00 | $64.25 | $53.37 | 276,571 |
| 2017-01-06 | $65.10 | $65.68 | $64.90 | $65.00 | $53.99 | 142,653 |
| 2017-01-05 | $65.55 | $65.60 | $64.75 | $65.30 | $54.24 | 156,936 |
| 2017-01-04 | $64.75 | $66.10 | $64.49 | $65.60 | $54.49 | 270,413 |
| 2017-01-03 | $64.55 | $64.95 | $63.95 | $64.35 | $53.45 | 178,431 |
| 2016-12-30 | $65.00 | $65.00 | $64.35 | $64.55 | $53.62 | 161,355 |
| 2016-12-29 | $64.40 | $65.20 | $64.33 | $65.05 | $54.03 | 120,410 |
| 2016-12-28 | $64.90 | $64.90 | $63.90 | $64.05 | $53.20 | 148,739 |
| 2016-12-27 | $64.40 | $65.15 | $64.40 | $64.80 | $53.83 | 126,731 |
| 2016-12-23 | $64.55 | $64.85 | $64.20 | $64.65 | $53.70 | 181,749 |
| 2016-12-22 | $64.35 | $64.78 | $63.95 | $64.45 | $53.54 | 188,150 |
| 2016-12-21 | $64.30 | $64.90 | $64.05 | $64.20 | $53.33 | 191,040 |
| 2016-12-20 | $64.35 | $64.95 | $63.45 | $64.30 | $53.41 | 372,692 |
| 2016-12-19 | $64.50 | $64.95 | $63.95 | $64.65 | $53.70 | 366,568 |
| 2016-12-16 | $63.10 | $64.30 | $63.10 | $64.20 | $53.33 | 1,118,917 |
| 2016-12-15 | $62.85 | $63.60 | $62.45 | $63.25 | $52.54 | 361,322 |
| 2016-12-14 | $64.20 | $64.70 | $62.80 | $62.95 | $52.29 | 352,782 |
| 2016-12-13 | $64.00 | $64.40 | $63.60 | $63.85 | $53.04 | 471,189 |
| 2016-12-12 | $63.80 | $64.50 | $63.65 | $63.85 | $53.04 | 628,313 |
| 2016-12-09 | $64.05 | $64.30 | $63.45 | $63.85 | $53.04 | 371,512 |
| 2016-12-08 | $64.15 | $64.70 | $63.45 | $64.00 | $53.16 | 417,409 |
| 2016-12-07 | $63.85 | $65.05 | $63.85 | $65.00 | $53.55 | 206,753 |
| 2016-12-06 | $64.00 | $64.25 | $63.15 | $63.90 | $52.65 | 194,151 |
| 2016-12-05 | $63.45 | $63.90 | $62.45 | $63.90 | $52.65 | 257,453 |
| 2016-12-02 | $63.25 | $64.15 | $62.95 | $63.55 | $52.36 | 246,671 |
| 2016-12-01 | $64.10 | $64.88 | $62.65 | $63.00 | $51.91 | 296,245 |
| 2016-11-30 | $65.40 | $66.15 | $64.45 | $64.54 | $53.17 | 206,182 |
| 2016-11-29 | $65.95 | $66.65 | $65.40 | $66.25 | $54.58 | 365,938 |
| 2016-11-28 | $65.80 | $66.35 | $65.55 | $65.95 | $54.34 | 238,085 |
| 2016-11-25 | $64.30 | $65.80 | $64.30 | $65.80 | $54.21 | 103,496 |
| 2016-11-23 | $64.40 | $65.03 | $64.00 | $64.10 | $52.81 | 233,164 |
| 2016-11-22 | $65.70 | $66.30 | $65.00 | $65.20 | $53.72 | 372,101 |
| 2016-11-21 | $64.40 | $65.60 | $64.35 | $65.60 | $54.05 | 150,661 |
| 2016-11-18 | $63.65 | $64.50 | $63.50 | $64.35 | $53.02 | 217,929 |
| 2016-11-17 | $63.70 | $64.50 | $63.50 | $63.60 | $52.40 | 235,728 |
| 2016-11-16 | $64.40 | $64.90 | $63.10 | $63.65 | $52.44 | 254,486 |
| 2016-11-15 | $62.50 | $64.91 | $62.50 | $64.40 | $53.06 | 321,245 |
| 2016-11-14 | $62.10 | $63.40 | $61.78 | $62.80 | $51.74 | 467,457 |
| 2016-11-11 | $61.50 | $62.40 | $61.40 | $62.30 | $51.33 | 377,351 |
| 2016-11-10 | $62.10 | $62.50 | $59.70 | $61.35 | $50.55 | 298,691 |
| 2016-11-09 | $62.85 | $62.85 | $61.50 | $62.20 | $51.25 | 360,280 |
| 2016-11-08 | $63.10 | $64.10 | $63.10 | $63.60 | $52.40 | 210,307 |
| 2016-11-07 | $62.25 | $63.60 | $61.15 | $63.20 | $52.07 | 573,981 |
| 2016-11-04 | $61.20 | $62.35 | $60.90 | $60.95 | $50.22 | 217,295 |
| 2016-11-03 | $60.75 | $61.20 | $60.25 | $60.75 | $50.05 | 150,406 |
| 2016-11-02 | $61.70 | $62.00 | $60.65 | $60.85 | $50.13 | 210,682 |
| 2016-11-01 | $62.75 | $62.85 | $61.65 | $61.70 | $50.83 | 421,272 |
| 2016-10-31 | $60.75 | $62.85 | $60.75 | $62.80 | $51.74 | 255,390 |
| 2016-10-28 | $60.75 | $61.25 | $60.70 | $60.85 | $50.13 | 220,667 |
| 2016-10-27 | $60.75 | $61.05 | $60.35 | $60.60 | $49.93 | 217,943 |
| 2016-10-26 | $60.90 | $61.15 | $60.45 | $60.90 | $50.18 | 206,839 |
| 2016-10-25 | $60.85 | $61.05 | $60.68 | $60.90 | $50.18 | 245,589 |
| 2016-10-24 | $60.90 | $61.28 | $60.60 | $60.85 | $50.13 | 286,513 |
| 2016-10-21 | $60.65 | $60.90 | $60.55 | $60.65 | $49.97 | 131,740 |
| 2016-10-20 | $61.30 | $61.50 | $60.95 | $61.00 | $50.26 | 222,899 |
| 2016-10-19 | $61.55 | $61.60 | $61.15 | $61.20 | $50.42 | 235,875 |
| 2016-10-18 | $61.75 | $61.95 | $61.20 | $61.70 | $50.83 | 276,125 |
| 2016-10-17 | $61.10 | $61.65 | $61.00 | $61.30 | $50.51 | 182,437 |
| 2016-10-14 | $61.56 | $61.98 | $61.20 | $61.33 | $50.53 | 164,881 |
| 2016-10-13 | $60.94 | $62.40 | $60.84 | $61.90 | $51.00 | 239,187 |
| 2016-10-12 | $60.08 | $60.99 | $59.54 | $60.84 | $50.13 | 162,870 |
| 2016-10-11 | $60.83 | $60.83 | $59.91 | $59.97 | $49.41 | 190,627 |
| 2016-10-10 | $60.08 | $61.21 | $60.08 | $61.07 | $50.32 | 204,803 |
| 2016-10-07 | $60.50 | $60.90 | $60.03 | $60.28 | $49.66 | 192,793 |
| 2016-10-06 | $60.24 | $60.68 | $60.01 | $60.21 | $49.61 | 282,561 |
| 2016-10-05 | $61.86 | $61.86 | $60.52 | $60.61 | $49.94 | 250,108 |
| 2016-10-04 | $63.18 | $63.18 | $61.13 | $61.51 | $50.68 | 232,806 |
| 2016-10-03 | $63.64 | $63.72 | $62.66 | $63.20 | $52.07 | 273,502 |
| 2016-09-30 | $63.86 | $63.98 | $62.82 | $63.74 | $52.52 | 601,717 |
| 2016-09-29 | $64.96 | $64.96 | $63.55 | $63.57 | $52.38 | 271,487 |
| 2016-09-28 | $65.54 | $66.00 | $64.77 | $64.94 | $53.50 | 271,524 |
| 2016-09-27 | $66.47 | $66.47 | $65.70 | $65.90 | $54.29 | 389,734 |
| 2016-09-26 | $65.63 | $66.38 | $65.52 | $66.23 | $54.57 | 252,519 |
| 2016-09-23 | $65.72 | $65.77 | $65.06 | $65.66 | $54.10 | 516,680 |
| 2016-09-22 | $65.44 | $65.80 | $64.88 | $65.76 | $54.18 | 293,836 |
| 2016-09-21 | $64.69 | $65.20 | $63.94 | $65.06 | $53.60 | 291,714 |
| 2016-09-20 | $64.87 | $65.14 | $64.35 | $64.35 | $53.02 | 155,048 |
| 2016-09-19 | $63.85 | $64.52 | $63.55 | $64.52 | $53.16 | 183,052 |
| 2016-09-16 | $62.73 | $63.92 | $62.22 | $63.79 | $52.56 | 772,610 |
| 2016-09-15 | $62.37 | $62.81 | $62.34 | $62.60 | $51.58 | 119,557 |
| 2016-09-14 | $62.58 | $62.85 | $61.96 | $62.33 | $51.35 | 154,634 |
| 2016-09-13 | $63.25 | $63.70 | $62.47 | $62.51 | $51.50 | 248,950 |
| 2016-09-12 | $63.17 | $63.89 | $62.75 | $63.61 | $52.41 | 224,785 |
| 2016-09-09 | $65.60 | $65.75 | $63.34 | $63.39 | $52.23 | 200,369 |
| 2016-09-08 | $65.53 | $66.39 | $65.53 | $66.25 | $54.58 | 216,994 |
| 2016-09-07 | $65.49 | $66.52 | $65.05 | $66.23 | $54.17 | 504,334 |
| 2016-09-06 | $64.84 | $65.66 | $64.04 | $65.53 | $53.59 | 296,173 |
| 2016-09-02 | $64.10 | $64.96 | $64.10 | $64.84 | $53.03 | 384,204 |
| 2016-09-01 | $64.64 | $65.05 | $64.00 | $64.00 | $52.34 | 335,081 |
| 2016-08-31 | $64.96 | $65.27 | $64.40 | $64.70 | $52.91 | 338,488 |
| 2016-08-30 | $65.64 | $66.26 | $64.96 | $65.03 | $53.18 | 257,648 |
| 2016-08-29 | $65.53 | $66.43 | $65.52 | $65.70 | $53.73 | 117,461 |
| 2016-08-26 | $66.72 | $67.18 | $65.24 | $65.36 | $53.45 | 138,237 |
| 2016-08-25 | $66.27 | $66.80 | $66.26 | $66.72 | $54.57 | 163,388 |
| 2016-08-24 | $66.65 | $66.65 | $65.85 | $66.39 | $54.30 | 109,354 |
| 2016-08-23 | $66.88 | $67.26 | $66.53 | $66.63 | $54.49 | 117,515 |
| 2016-08-22 | $66.58 | $67.13 | $66.02 | $66.82 | $54.65 | 119,042 |
| 2016-08-19 | $66.91 | $67.12 | $65.86 | $66.40 | $54.31 | 173,809 |
| 2016-08-18 | $66.24 | $67.15 | $66.24 | $67.15 | $54.92 | 203,301 |
| 2016-08-17 | $65.51 | $66.45 | $65.37 | $66.41 | $54.31 | 136,745 |
| 2016-08-16 | $66.83 | $66.90 | $65.75 | $65.80 | $53.81 | 258,018 |
| 2016-08-15 | $67.33 | $68.11 | $66.94 | $66.97 | $54.77 | 220,969 |
| 2016-08-12 | $68.04 | $68.42 | $67.52 | $67.55 | $55.25 | 135,428 |
| 2016-08-11 | $67.50 | $67.98 | $67.39 | $67.85 | $55.49 | 133,455 |
| 2016-08-10 | $67.80 | $68.03 | $67.28 | $67.57 | $55.26 | 189,415 |
| 2016-08-09 | $67.99 | $68.29 | $67.66 | $67.91 | $55.54 | 165,287 |
| 2016-08-08 | $68.07 | $68.54 | $67.75 | $67.88 | $55.52 | 186,639 |
| 2016-08-05 | $68.37 | $68.47 | $67.94 | $68.23 | $55.80 | 209,895 |
| 2016-08-04 | $68.77 | $69.09 | $68.17 | $68.41 | $55.95 | 177,171 |
| 2016-08-03 | $68.85 | $69.26 | $68.11 | $68.78 | $56.25 | 127,195 |
| 2016-08-02 | $69.14 | $69.54 | $68.45 | $68.86 | $56.32 | 110,944 |
| 2016-08-01 | $69.38 | $69.85 | $68.75 | $69.37 | $56.73 | 184,271 |
| 2016-07-29 | $69.22 | $69.75 | $68.98 | $69.40 | $56.76 | 172,174 |
| 2016-07-28 | $69.25 | $69.43 | $68.92 | $69.20 | $56.60 | 111,829 |
| 2016-07-27 | $69.43 | $69.60 | $68.78 | $69.25 | $56.64 | 217,603 |
| 2016-07-26 | $69.36 | $69.80 | $69.11 | $69.35 | $56.72 | 124,507 |
| 2016-07-25 | $69.50 | $69.60 | $69.09 | $69.56 | $56.89 | 113,832 |
| 2016-07-22 | $68.71 | $69.84 | $68.28 | $69.62 | $56.94 | 171,108 |
| 2016-07-21 | $68.80 | $69.02 | $68.29 | $68.79 | $56.26 | 186,798 |
| 2016-07-20 | $68.33 | $68.65 | $67.94 | $68.52 | $56.04 | 291,564 |
| 2016-07-19 | $68.29 | $68.44 | $67.99 | $68.30 | $55.86 | 140,941 |
| 2016-07-18 | $67.88 | $68.13 | $67.67 | $68.05 | $55.65 | 182,923 |
| 2016-07-15 | $68.05 | $68.56 | $67.73 | $67.95 | $55.57 | 191,105 |
| 2016-07-14 | $68.31 | $68.51 | $67.68 | $67.70 | $55.37 | 250,247 |
| 2016-07-13 | $68.76 | $69.52 | $68.59 | $68.68 | $56.17 | 290,960 |
| 2016-07-12 | $68.94 | $69.13 | $68.36 | $68.64 | $56.14 | 270,625 |
| 2016-07-11 | $68.91 | $69.22 | $68.21 | $69.13 | $56.54 | 232,119 |
| 2016-07-08 | $68.73 | $69.51 | $67.97 | $69.42 | $56.78 | 291,772 |
| 2016-07-07 | $70.02 | $70.02 | $68.51 | $68.84 | $56.30 | 238,862 |
| 2016-07-06 | $70.54 | $70.78 | $69.75 | $70.23 | $57.44 | 205,654 |
| 2016-07-05 | $70.40 | $71.14 | $69.97 | $70.62 | $57.76 | 280,195 |
| 2016-07-01 | $71.10 | $71.21 | $69.92 | $70.07 | $57.31 | 433,439 |
| 2016-06-30 | $69.29 | $70.87 | $69.19 | $70.84 | $57.94 | 559,347 |
| 2016-06-29 | $70.00 | $70.66 | $69.36 | $69.43 | $56.78 | 137,767 |
| 2016-06-28 | $69.40 | $69.76 | $69.03 | $69.46 | $56.81 | 250,321 |
| 2016-06-27 | $68.11 | $69.64 | $67.88 | $69.54 | $56.87 | 327,822 |
| 2016-06-24 | $66.93 | $68.68 | $66.27 | $68.42 | $55.96 | 285,816 |
| 2016-06-23 | $67.70 | $67.95 | $66.78 | $67.95 | $55.57 | 118,166 |
| 2016-06-22 | $68.09 | $68.09 | $67.36 | $67.52 | $55.22 | 330,568 |
| 2016-06-21 | $67.61 | $68.36 | $67.21 | $68.05 | $55.65 | 126,758 |
| 2016-06-20 | $67.67 | $67.82 | $66.85 | $67.49 | $55.20 | 147,302 |
| 2016-06-17 | $68.22 | $68.22 | $67.17 | $67.73 | $55.39 | 544,393 |
| 2016-06-16 | $67.25 | $68.05 | $66.57 | $67.95 | $55.57 | 235,945 |
| 2016-06-15 | $67.63 | $67.75 | $66.79 | $67.22 | $54.98 | 236,224 |
| 2016-06-14 | $66.26 | $67.45 | $65.60 | $67.42 | $55.14 | 211,100 |
| 2016-06-13 | $66.24 | $67.21 | $65.58 | $66.53 | $54.41 | 140,314 |
| 2016-06-10 | $66.42 | $66.74 | $66.15 | $66.49 | $54.38 | 156,150 |
| 2016-06-09 | $65.90 | $66.61 | $65.72 | $66.61 | $54.48 | 175,796 |
| 2016-06-08 | $65.06 | $65.71 | $64.89 | $65.71 | $53.74 | 191,049 |
| 2016-06-07 | $65.50 | $65.58 | $64.94 | $65.42 | $53.11 | 153,778 |
| 2016-06-06 | $65.29 | $65.48 | $64.83 | $65.24 | $52.96 | 179,007 |
| 2016-06-03 | $64.93 | $65.32 | $64.64 | $65.08 | $52.83 | 187,788 |
| 2016-06-02 | $64.11 | $64.43 | $63.72 | $64.43 | $52.30 | 148,652 |
| 2016-06-01 | $63.83 | $64.28 | $63.15 | $64.28 | $52.18 | 221,677 |
| 2016-05-31 | $64.05 | $64.07 | $63.32 | $63.58 | $51.61 | 479,206 |
| 2016-05-27 | $63.57 | $64.08 | $63.29 | $64.02 | $51.97 | 566,804 |
| 2016-05-26 | $62.98 | $63.73 | $62.83 | $63.60 | $51.63 | 161,919 |
| 2016-05-25 | $63.10 | $63.57 | $62.44 | $62.97 | $51.12 | 282,462 |
| 2016-05-24 | $62.33 | $63.16 | $62.04 | $63.15 | $51.26 | 288,183 |
| 2016-05-23 | $62.23 | $62.76 | $62.06 | $62.11 | $50.42 | 226,884 |
| 2016-05-20 | $62.11 | $62.37 | $61.45 | $62.36 | $50.62 | 210,635 |
| 2016-05-19 | $61.39 | $62.16 | $61.00 | $62.04 | $50.36 | 177,442 |
| 2016-05-18 | $62.31 | $63.16 | $61.48 | $61.81 | $50.18 | 313,394 |
| 2016-05-17 | $65.01 | $65.01 | $62.35 | $62.62 | $50.83 | 383,253 |
| 2016-05-16 | $65.05 | $65.09 | $64.55 | $65.01 | $52.77 | 233,370 |
| 2016-05-13 | $64.95 | $65.51 | $64.49 | $64.90 | $52.69 | 316,762 |
| 2016-05-12 | $63.24 | $64.74 | $63.08 | $64.57 | $52.42 | 1,070,199 |
| 2016-05-11 | $65.40 | $65.92 | $64.48 | $64.70 | $52.52 | 136,398 |
| 2016-05-10 | $65.75 | $65.89 | $65.20 | $65.55 | $53.21 | 153,367 |
| 2016-05-09 | $64.92 | $65.79 | $64.89 | $65.20 | $52.93 | 284,314 |
| 2016-05-06 | $65.23 | $65.71 | $64.31 | $64.70 | $52.52 | 272,285 |
| 2016-05-05 | $65.28 | $66.20 | $64.92 | $65.21 | $52.94 | 242,410 |
| 2016-05-04 | $65.01 | $66.04 | $63.94 | $65.72 | $53.35 | 391,077 |
| 2016-05-03 | $64.44 | $65.50 | $64.13 | $64.32 | $52.21 | 190,265 |
| 2016-05-02 | $63.56 | $64.73 | $62.75 | $64.61 | $52.45 | 229,472 |
| 2016-04-29 | $63.09 | $64.19 | $62.77 | $63.96 | $51.92 | 156,307 |
| 2016-04-28 | $63.61 | $64.10 | $63.21 | $63.66 | $51.68 | 172,271 |
| 2016-04-27 | $64.39 | $64.39 | $62.65 | $63.89 | $51.87 | 512,011 |
| 2016-04-26 | $64.85 | $65.63 | $64.18 | $64.39 | $52.27 | 270,112 |
| 2016-04-25 | $64.49 | $64.90 | $64.19 | $64.86 | $52.65 | 116,000 |
| 2016-04-22 | $64.16 | $64.90 | $64.16 | $64.54 | $52.39 | 143,177 |
| 2016-04-21 | $66.00 | $66.10 | $64.05 | $64.18 | $52.10 | 224,643 |
| 2016-04-20 | $67.07 | $67.29 | $65.83 | $66.02 | $53.59 | 208,960 |
| 2016-04-19 | $67.19 | $67.66 | $67.01 | $67.34 | $54.67 | 133,789 |
| 2016-04-18 | $67.00 | $67.37 | $66.73 | $67.30 | $54.63 | 88,791 |
| 2016-04-15 | $66.80 | $67.37 | $66.21 | $67.14 | $54.50 | 137,144 |
| 2016-04-14 | $66.62 | $67.13 | $66.33 | $66.76 | $54.20 | 204,180 |
| 2016-04-13 | $66.96 | $66.96 | $66.03 | $66.74 | $54.18 | 139,507 |
| 2016-04-12 | $66.22 | $66.92 | $66.10 | $66.74 | $54.18 | 167,363 |
| 2016-04-11 | $66.51 | $66.67 | $65.93 | $66.11 | $53.67 | 114,609 |
| 2016-04-08 | $66.55 | $66.95 | $66.41 | $66.50 | $53.98 | 117,469 |
| 2016-04-07 | $66.25 | $66.59 | $65.79 | $66.55 | $54.03 | 192,328 |
| 2016-04-06 | $66.15 | $66.48 | $65.64 | $66.25 | $53.78 | 146,180 |
| 2016-04-05 | $67.43 | $67.43 | $66.19 | $66.23 | $53.77 | 163,866 |
| 2016-04-04 | $68.23 | $68.39 | $67.30 | $67.44 | $54.75 | 195,212 |
| 2016-04-01 | $67.46 | $68.40 | $67.33 | $68.10 | $55.28 | 203,501 |
| 2016-03-31 | $67.55 | $68.08 | $67.29 | $67.75 | $55.00 | 147,705 |
| 2016-03-30 | $68.79 | $68.79 | $67.70 | $67.72 | $54.97 | 203,569 |
| 2016-03-29 | $66.89 | $68.57 | $66.77 | $68.50 | $55.61 | 255,123 |
| 2016-03-28 | $66.54 | $67.25 | $66.33 | $66.77 | $54.20 | 111,804 |
| 2016-03-24 | $66.12 | $66.79 | $65.45 | $66.69 | $54.14 | 145,006 |
| 2016-03-23 | $65.88 | $66.26 | $65.48 | $66.10 | $53.66 | 308,553 |
| 2016-03-22 | $65.67 | $66.42 | $65.38 | $65.92 | $53.51 | 113,815 |
| 2016-03-21 | $65.87 | $66.36 | $65.27 | $65.76 | $53.38 | 190,645 |
| 2016-03-18 | $67.32 | $67.32 | $65.81 | $65.95 | $53.54 | 689,836 |
| 2016-03-17 | $66.24 | $67.33 | $65.99 | $66.95 | $54.35 | 215,433 |
| 2016-03-16 | $65.37 | $66.54 | $65.08 | $66.33 | $53.85 | 136,650 |
| 2016-03-15 | $65.56 | $66.29 | $65.38 | $65.74 | $53.37 | 157,964 |
| 2016-03-14 | $66.34 | $66.34 | $65.37 | $65.68 | $53.32 | 179,048 |
| 2016-03-11 | $66.37 | $66.67 | $65.93 | $66.42 | $53.92 | 171,501 |
| 2016-03-10 | $66.39 | $66.80 | $65.51 | $66.12 | $53.68 | 199,299 |
| 2016-03-09 | $66.02 | $66.59 | $65.55 | $66.39 | $53.90 | 190,502 |
| 2016-03-08 | $66.28 | $66.57 | $65.95 | $66.50 | $53.59 | 338,960 |
| 2016-03-07 | $65.92 | $66.36 | $65.69 | $66.11 | $53.27 | 288,109 |
| 2016-03-04 | $64.88 | $66.18 | $64.40 | $66.08 | $53.25 | 620,299 |
| 2016-03-03 | $65.49 | $65.58 | $64.55 | $65.05 | $52.42 | 311,974 |
| 2016-03-02 | $65.13 | $65.91 | $64.39 | $65.63 | $52.89 | 179,933 |
| 2016-03-01 | $66.03 | $66.22 | $65.30 | $65.42 | $52.72 | 166,983 |
| 2016-02-29 | $64.72 | $66.05 | $64.48 | $65.52 | $52.80 | 353,222 |
| 2016-02-26 | $65.88 | $65.88 | $64.29 | $64.92 | $52.32 | 216,054 |
| 2016-02-25 | $65.83 | $66.28 | $65.60 | $65.97 | $53.16 | 214,849 |
| 2016-02-24 | $65.23 | $65.93 | $65.12 | $65.73 | $52.97 | 161,282 |
| 2016-02-23 | $64.99 | $65.69 | $64.99 | $65.18 | $52.53 | 111,411 |
| 2016-02-22 | $65.15 | $65.63 | $65.11 | $65.37 | $52.68 | 176,545 |
| 2016-02-19 | $65.50 | $65.82 | $64.97 | $65.14 | $52.49 | 177,225 |
| 2016-02-18 | $64.36 | $65.63 | $64.34 | $65.54 | $52.82 | 254,836 |
| 2016-02-17 | $64.90 | $64.99 | $64.30 | $64.56 | $52.03 | 176,843 |
| 2016-02-16 | $65.07 | $65.37 | $64.20 | $65.04 | $52.41 | 158,301 |
| 2016-02-12 | $65.12 | $65.32 | $64.16 | $64.61 | $52.07 | 185,082 |
| 2016-02-11 | $65.35 | $65.95 | $64.61 | $65.03 | $52.40 | 530,268 |
| 2016-02-10 | $66.17 | $66.43 | $65.43 | $65.70 | $52.94 | 334,766 |
| 2016-02-09 | $65.14 | $66.10 | $64.86 | $65.92 | $53.12 | 369,588 |
| 2016-02-08 | $63.93 | $65.41 | $63.80 | $65.35 | $52.66 | 269,403 |
| 2016-02-05 | $64.30 | $64.55 | $63.84 | $64.04 | $51.61 | 531,596 |
| 2016-02-04 | $65.07 | $65.13 | $64.34 | $64.55 | $52.02 | 274,347 |
| 2016-02-03 | $63.41 | $64.90 | $63.40 | $64.81 | $52.23 | 395,744 |
| 2016-02-02 | $63.72 | $64.76 | $63.33 | $64.47 | $51.95 | 264,463 |
| 2016-02-01 | $64.20 | $64.33 | $63.31 | $63.72 | $51.35 | 346,889 |
| 2016-01-29 | $62.08 | $63.94 | $62.07 | $63.94 | $51.53 | 378,249 |
| 2016-01-28 | $60.44 | $61.98 | $60.26 | $61.91 | $49.89 | 308,498 |
| 2016-01-27 | $59.75 | $60.47 | $59.58 | $60.16 | $48.48 | 233,118 |
| 2016-01-26 | $59.18 | $59.86 | $59.18 | $59.84 | $48.22 | 228,279 |
| 2016-01-25 | $59.29 | $59.45 | $58.60 | $58.88 | $47.45 | 166,559 |
| 2016-01-22 | $58.38 | $59.38 | $57.92 | $59.29 | $47.78 | 420,049 |
| 2016-01-21 | $59.18 | $59.20 | $58.12 | $58.22 | $46.92 | 252,165 |
| 2016-01-20 | $59.27 | $59.36 | $58.17 | $58.88 | $47.45 | 431,694 |
| 2016-01-19 | $58.55 | $59.62 | $58.33 | $59.36 | $47.84 | 261,747 |
| 2016-01-15 | $57.44 | $58.56 | $57.44 | $58.47 | $47.12 | 267,966 |
| 2016-01-14 | $57.62 | $59.12 | $57.10 | $58.88 | $47.45 | 297,440 |
| 2016-01-13 | $58.43 | $58.59 | $57.33 | $57.56 | $46.38 | 187,958 |
| 2016-01-12 | $58.69 | $58.69 | $57.70 | $58.21 | $46.91 | 252,646 |
| 2016-01-11 | $58.45 | $59.18 | $58.36 | $59.02 | $47.56 | 127,229 |
| 2016-01-08 | $59.00 | $59.27 | $58.17 | $58.52 | $47.16 | 198,835 |
| 2016-01-07 | $58.29 | $59.12 | $58.06 | $58.95 | $47.50 | 220,663 |
| 2016-01-06 | $58.50 | $59.17 | $58.30 | $59.02 | $47.56 | 158,069 |
| 2016-01-05 | $58.74 | $59.10 | $58.14 | $58.95 | $47.50 | 161,052 |
| 2016-01-04 | $58.07 | $59.54 | $57.80 | $58.62 | $47.24 | 346,241 |
| 2015-12-31 | $60.52 | $60.79 | $59.24 | $59.41 | $47.88 | 176,513 |
| 2015-12-30 | $60.34 | $61.04 | $60.34 | $60.52 | $48.77 | 167,664 |
| 2015-12-29 | $60.51 | $60.91 | $60.25 | $60.44 | $48.71 | 112,382 |
| 2015-12-28 | $59.43 | $60.45 | $59.20 | $60.27 | $48.57 | 178,068 |
| 2015-12-24 | $59.50 | $59.85 | $59.28 | $59.63 | $48.05 | 55,517 |
| 2015-12-23 | $58.87 | $59.72 | $58.87 | $59.48 | $47.93 | 151,038 |
| 2015-12-22 | $58.05 | $58.76 | $57.49 | $58.71 | $47.31 | 132,134 |
| 2015-12-21 | $57.95 | $58.04 | $57.69 | $57.95 | $46.70 | 218,019 |
| 2015-12-18 | $57.74 | $58.20 | $57.16 | $57.87 | $46.63 | 584,669 |
| 2015-12-17 | $57.89 | $58.10 | $57.40 | $57.89 | $46.65 | 164,731 |
| 2015-12-16 | $57.18 | $57.96 | $56.84 | $57.78 | $46.56 | 248,530 |
| 2015-12-15 | $56.15 | $56.83 | $55.79 | $56.77 | $45.75 | 178,146 |
| 2015-12-14 | $55.68 | $56.43 | $55.24 | $56.25 | $45.33 | 202,653 |
| 2015-12-11 | $55.59 | $56.43 | $55.35 | $55.77 | $44.94 | 179,205 |
| 2015-12-10 | $57.23 | $57.23 | $56.06 | $56.21 | $45.30 | 146,558 |
| 2015-12-09 | $57.43 | $57.71 | $56.87 | $57.28 | $46.16 | 145,011 |
| 2015-12-08 | $57.75 | $58.03 | $57.52 | $57.94 | $46.29 | 200,685 |
| 2015-12-07 | $57.70 | $57.87 | $57.19 | $57.84 | $46.21 | 174,132 |
| 2015-12-04 | $57.03 | $57.72 | $57.03 | $57.71 | $46.11 | 188,291 |
| 2015-12-03 | $58.01 | $58.09 | $56.91 | $57.00 | $45.54 | 192,884 |
| 2015-12-02 | $58.86 | $58.90 | $57.88 | $58.00 | $46.34 | 249,834 |
| 2015-12-01 | $58.49 | $58.95 | $58.30 | $58.91 | $47.07 | 218,041 |
| 2015-11-30 | $58.64 | $59.10 | $58.30 | $58.36 | $46.63 | 230,098 |
| 2015-11-27 | $58.29 | $58.66 | $58.24 | $58.66 | $46.87 | 113,843 |
| 2015-11-25 | $58.63 | $58.92 | $57.90 | $58.26 | $46.55 | 215,908 |
| 2015-11-24 | $57.48 | $58.69 | $57.38 | $58.32 | $46.60 | 205,077 |
| 2015-11-23 | $57.94 | $58.27 | $57.59 | $58.27 | $46.56 | 218,464 |
| 2015-11-20 | $57.87 | $58.09 | $57.62 | $57.89 | $46.25 | 189,532 |
| 2015-11-19 | $57.10 | $57.76 | $57.09 | $57.53 | $45.97 | 178,598 |
| 2015-11-18 | $56.43 | $57.10 | $55.88 | $57.08 | $45.61 | 149,945 |
| 2015-11-17 | $56.60 | $56.80 | $56.17 | $56.47 | $45.12 | 185,196 |
| 2015-11-16 | $55.58 | $56.75 | $55.50 | $56.67 | $45.28 | 164,324 |
| 2015-11-13 | $56.08 | $56.60 | $55.65 | $55.65 | $44.47 | 214,053 |
| 2015-11-12 | $56.98 | $57.57 | $56.19 | $56.21 | $44.91 | 178,865 |
| 2015-11-11 | $56.55 | $57.21 | $56.55 | $56.99 | $45.54 | 172,538 |
| 2015-11-10 | $55.56 | $56.62 | $55.42 | $56.54 | $45.18 | 275,368 |
| 2015-11-09 | $55.06 | $55.68 | $54.33 | $55.53 | $44.37 | 348,393 |
| 2015-11-06 | $56.89 | $56.89 | $55.15 | $55.34 | $44.22 | 327,284 |
| 2015-11-05 | $58.34 | $58.41 | $57.51 | $57.56 | $45.99 | 329,441 |
| 2015-11-04 | $58.47 | $58.96 | $58.19 | $58.32 | $46.60 | 278,786 |
| 2015-11-03 | $58.01 | $58.68 | $57.64 | $58.52 | $46.76 | 220,304 |
| 2015-11-02 | $58.48 | $58.62 | $58.06 | $58.16 | $46.47 | 180,285 |
| 2015-10-30 | $58.33 | $59.00 | $58.33 | $58.57 | $46.80 | 222,249 |
| 2015-10-29 | $57.95 | $58.36 | $57.76 | $58.32 | $46.60 | 194,231 |
| 2015-10-28 | $58.05 | $58.59 | $57.31 | $58.31 | $46.59 | 338,063 |
| 2015-10-27 | $57.93 | $58.41 | $57.68 | $57.99 | $46.33 | 433,855 |
| 2015-10-26 | $57.33 | $58.31 | $57.32 | $58.10 | $46.42 | 616,351 |
| 2015-10-23 | $57.67 | $57.67 | $56.89 | $57.10 | $45.62 | 352,015 |
| 2015-10-22 | $58.04 | $58.04 | $57.46 | $57.58 | $46.01 | 318,805 |
| 2015-10-21 | $58.33 | $58.48 | $57.61 | $57.85 | $46.22 | 564,049 |
| 2015-10-20 | $58.79 | $58.92 | $57.89 | $58.33 | $46.61 | 703,171 |
| 2015-10-19 | $58.78 | $59.38 | $58.77 | $59.35 | $47.42 | 400,436 |
| 2015-10-16 | $58.00 | $59.01 | $57.95 | $58.86 | $47.03 | 381,254 |
| 2015-10-15 | $57.73 | $58.28 | $57.40 | $58.00 | $46.34 | 349,783 |
| 2015-10-14 | $57.08 | $57.52 | $56.98 | $57.44 | $45.90 | 818,587 |
| 2015-10-13 | $57.50 | $57.50 | $56.97 | $57.03 | $45.57 | 326,582 |
| 2015-10-12 | $56.88 | $57.98 | $56.72 | $57.60 | $46.02 | 328,806 |
| 2015-10-09 | $56.90 | $56.90 | $56.40 | $56.80 | $45.38 | 296,778 |
| 2015-10-08 | $56.24 | $56.89 | $56.02 | $56.75 | $45.34 | 273,643 |
| 2015-10-07 | $56.43 | $56.70 | $56.16 | $56.43 | $45.09 | 264,412 |
| 2015-10-06 | $56.51 | $56.81 | $56.05 | $56.39 | $45.06 | 370,829 |
| 2015-10-05 | $56.08 | $56.72 | $55.66 | $56.50 | $45.14 | 424,796 |
| 2015-10-02 | $54.66 | $55.86 | $54.66 | $55.86 | $44.63 | 393,073 |
| 2015-10-01 | $54.73 | $54.91 | $53.86 | $54.58 | $43.61 | 329,838 |
| 2015-09-30 | $53.69 | $54.62 | $53.47 | $54.53 | $43.57 | 254,578 |
| 2015-09-29 | $53.77 | $54.30 | $53.27 | $53.58 | $42.81 | 258,444 |
| 2015-09-28 | $53.70 | $54.48 | $53.70 | $53.75 | $42.95 | 378,635 |
| 2015-09-25 | $53.44 | $54.52 | $53.14 | $53.73 | $42.93 | 297,107 |
| 2015-09-24 | $52.49 | $53.45 | $52.34 | $53.26 | $42.56 | 273,649 |
| 2015-09-23 | $52.67 | $52.96 | $52.13 | $52.51 | $41.96 | 211,847 |
| 2015-09-22 | $52.56 | $52.97 | $52.26 | $52.51 | $41.96 | 214,762 |
| 2015-09-21 | $52.28 | $52.79 | $52.02 | $52.75 | $42.15 | 229,585 |
| 2015-09-18 | $51.68 | $52.66 | $51.62 | $51.99 | $41.54 | 536,108 |
| 2015-09-17 | $51.03 | $52.71 | $50.82 | $52.10 | $41.63 | 272,814 |
| 2015-09-16 | $50.76 | $51.38 | $50.76 | $51.20 | $40.91 | 156,225 |
| 2015-09-15 | $50.60 | $50.94 | $50.36 | $50.77 | $40.57 | 95,681 |
| 2015-09-14 | $50.48 | $50.83 | $50.20 | $50.65 | $40.47 | 111,800 |
| 2015-09-11 | $50.01 | $50.50 | $49.66 | $50.49 | $40.34 | 124,528 |
| 2015-09-10 | $50.50 | $50.75 | $50.02 | $50.14 | $40.06 | 171,803 |
| 2015-09-09 | $50.90 | $51.64 | $50.44 | $50.51 | $40.36 | 315,695 |
| 2015-09-08 | $51.00 | $51.29 | $50.97 | $51.20 | $40.54 | 257,025 |
| 2015-09-04 | $51.00 | $51.15 | $50.40 | $50.72 | $40.16 | 130,790 |
| 2015-09-03 | $51.50 | $51.82 | $51.27 | $51.43 | $40.72 | 153,643 |
| 2015-09-02 | $52.07 | $52.27 | $51.11 | $51.53 | $40.80 | 191,319 |
| 2015-09-01 | $52.24 | $52.75 | $51.71 | $51.86 | $41.06 | 268,657 |
| 2015-08-31 | $52.90 | $53.04 | $52.00 | $52.94 | $41.92 | 251,129 |
| 2015-08-28 | $53.25 | $53.25 | $52.45 | $52.98 | $41.95 | 122,973 |
| 2015-08-27 | $52.62 | $53.25 | $52.13 | $53.15 | $42.08 | 249,670 |
| 2015-08-26 | $53.62 | $53.62 | $51.60 | $52.70 | $41.73 | 284,139 |
Spire Inc (SR) News Headlines
Recent Spire Inc (SR) News
Similar Companies to Spire Inc (SR) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |